Date,Open,High,Low,Close,Volume,OpenInt
2005-02-25,2.233,2.2722,2.2017,2.2017,8915,0
2005-02-28,2.2017,2.2017,2.045,2.1781,7868,0
2005-03-01,2.186,2.2017,1.8569,2.0058,36120,0
2005-03-02,2.0842,2.1548,2.0842,2.0921,5689,0
2005-03-04,2.2017,2.2017,2.1155,2.1311,1637,0
2005-03-07,2.2252,2.28,2.2252,2.2486,11288,0
2005-03-08,2.186,2.2486,2.186,2.2486,3226,0
2005-03-09,2.1781,2.186,2.1781,2.186,580,0
2005-03-10,2.139,2.1469,2.1311,2.1311,4111,0
2005-03-11,2.0528,2.0607,2.0528,2.0607,422,0
2005-03-14,1.8805,2.0763,1.8805,2.0763,2510,0
2005-03-15,2.0921,2.0921,2.0842,2.0842,3592,0
2005-03-16,2.0842,2.0842,2.0763,2.0763,5131,0
2005-03-17,2.0763,2.0999,2.0763,2.0999,2223,0
2005-03-18,1.9823,2.0921,1.9823,2.0842,1197,0
2005-03-21,2.0371,2.0371,2.0136,2.0371,2545,0
2005-03-22,2.0607,2.0607,2.0607,2.0607,2757,0
2005-03-23,2.0371,2.0371,2.0371,2.0371,171,0
2005-03-24,2.0215,2.0215,1.9745,1.9902,2220,0
2005-03-28,1.951,2.0528,1.951,2.0528,12591,0
2005-03-29,1.951,2.0528,1.951,2.0528,1240,0
2005-03-31,1.9902,2.0763,1.8334,2.0763,29853,0
2005-04-01,1.9902,1.9902,1.8727,1.8727,6347,0
2005-04-04,1.8727,1.9274,1.8727,1.9274,4838,0
2005-04-05,2.0058,2.0136,1.9902,1.9902,1299,0
2005-04-06,2.0842,2.0999,2.0215,2.0215,3080,0
2005-04-07,1.9353,2.0842,1.9353,2.0842,4375,0
2005-04-11,2.0371,2.0371,1.9902,1.9902,3421,0
2005-04-13,2.0136,2.1155,2.0058,2.1155,4845,0
2005-04-15,2.0999,2.1311,1.9196,1.9823,24116,0
2005-04-18,1.9589,1.9823,1.9196,1.9823,4469,0
2005-04-19,1.9667,1.9823,1.9667,1.9667,2835,0
2005-04-20,1.9039,1.9039,1.8727,1.8727,2064,0
2005-04-21,1.8727,2.1939,1.8727,2.0607,31588,0
2005-04-22,2.1076,2.1626,2.1076,2.1626,5301,0
2005-04-25,1.8334,1.8334,1.8334,1.8334,2911,0
2005-04-26,1.9274,1.9274,1.9274,1.9274,342,0
2005-04-29,1.9274,1.9274,1.8334,1.9274,8646,0
2005-05-02,1.8412,1.8412,1.8412,1.8412,1077,0
2005-05-03,1.8099,1.9274,1.7551,1.8022,5901,0
2005-05-04,1.8099,1.9274,1.7864,1.9274,4104,0
2005-05-05,1.9274,1.9274,1.9274,1.9274,179,0
2005-05-06,1.9274,1.9274,1.8099,1.8412,8003,0
2005-05-09,1.8257,1.8412,1.8257,1.8412,6500,0
2005-05-10,1.8334,1.8334,1.7551,1.7551,5378,0
2005-05-11,1.7864,1.7864,1.7864,1.7864,1325,0
2005-05-12,1.7864,1.9039,1.7864,1.8412,2768,0
2005-05-13,1.8412,1.8412,1.8257,1.8257,2379,0
2005-05-16,1.8257,1.8257,1.8257,1.8257,832,0
2005-05-18,1.9274,1.9274,1.9274,1.9274,342,0
2005-05-19,1.8805,1.8805,1.8805,1.8805,811,0
2005-05-20,1.8491,1.9117,1.8099,1.8099,7388,0
2005-05-23,2.0215,2.0215,1.8412,1.8412,20066,0
2005-05-24,1.8099,1.8099,1.8099,1.8099,3493,0
2005-05-25,1.8727,1.8727,1.8099,1.8099,2651,0
2005-05-27,1.8412,1.8412,1.8178,1.8178,1368,0
2005-06-01,1.8649,1.9039,1.8649,1.9039,944,0
2005-06-02,1.9039,1.9039,1.9039,1.9039,1026,0
2005-06-03,1.8178,2.0293,1.8178,2.0293,5689,0
2005-06-07,1.9039,1.9039,1.8178,1.8257,3211,0
2005-06-08,1.8178,1.8727,1.8178,1.8178,5829,0
2005-06-09,1.9039,1.9039,1.9039,1.9039,342,0
2005-06-13,1.9274,2.0293,1.9039,2.0293,3588,0
2005-06-14,1.9589,1.9589,1.8257,1.8257,2269,0
2005-06-15,1.9589,1.9589,1.9274,1.9274,856,0
2005-06-16,1.8491,1.8727,1.8257,1.8727,3175,0
2005-06-20,1.8649,1.9196,1.8569,1.9196,24714,0
2005-06-21,1.8805,1.9039,1.8805,1.8962,7379,0
2005-06-23,1.8805,1.8805,1.8805,1.8805,398,0
2005-06-24,1.8883,1.8883,1.8727,1.8727,4765,0
2005-06-28,1.8805,1.8805,1.8805,1.8805,721,0
2005-06-29,1.8883,1.9039,1.8883,1.9039,12210,0
2005-06-30,1.9274,1.9274,1.9274,1.9274,2566,0
2005-07-05,1.9274,1.9274,1.9196,1.9196,2566,0
2005-07-06,1.8962,1.8962,1.8412,1.8412,17693,0
2005-07-07,1.8099,1.9196,1.8099,1.9196,2806,0
2005-07-08,1.8727,1.8727,1.8727,1.8727,3355,0
2005-07-11,1.9039,1.9039,1.9039,1.9039,6840,0
2005-07-12,1.8412,1.8569,1.8412,1.8569,2727,0
2005-07-14,1.8569,1.8569,1.8569,1.8569,2186,0
2005-07-15,1.8569,1.8569,1.8569,1.8569,1419,0
2005-07-18,1.9196,1.9196,1.8805,1.9039,10091,0
2005-07-21,1.8727,1.9196,1.8569,1.9196,12057,0
2005-07-22,1.8962,1.8962,1.8962,1.8962,856,0
2005-07-26,1.8569,1.8727,1.8569,1.8649,4201,0
2005-07-27,1.8649,1.8649,1.8649,1.8649,512,0
2005-07-28,1.8649,1.9039,1.8569,1.8805,7182,0
2005-07-29,1.8727,1.8805,1.8569,1.8569,5531,0
2005-08-01,1.8569,1.8727,1.8569,1.8727,2190,0
2005-08-02,1.8649,1.9196,1.8569,1.8569,22995,0
2005-08-03,1.8569,1.8649,1.8569,1.8569,4414,0
2005-08-04,1.9196,1.9196,1.8412,1.8727,8422,0
2005-08-05,1.8412,1.8727,1.8412,1.8727,14494,0
2005-08-09,1.8649,1.8649,1.8649,1.8649,1777,0
2005-08-10,1.8569,1.9039,1.8569,1.8649,13043,0
2005-08-15,1.9274,2.0136,1.9274,1.9353,12997,0
2005-08-16,1.9039,1.9117,1.9039,1.9039,4447,0
2005-08-17,1.9274,1.9274,1.9039,1.9039,3207,0
2005-08-19,1.9039,1.9039,1.9039,1.9039,564,0
2005-08-22,1.9117,1.9117,1.9039,1.9039,20187,0
2005-08-23,1.9589,1.9589,1.9589,1.9589,257,0
2005-08-24,1.9589,1.9589,1.9196,1.9196,5131,0
2005-08-25,1.9196,1.9745,1.9196,1.9196,3001,0
2005-08-26,2.0136,2.0136,1.9274,1.9274,342,0
2005-08-29,1.9196,1.9196,1.9039,1.9039,4447,0
2005-08-31,2.0136,2.0136,1.9117,1.9117,2052,0
2005-09-01,1.9039,1.9039,1.9039,1.9039,1702,0
2005-09-02,1.8805,1.8805,1.8805,1.8805,1197,0
2005-09-06,1.9196,1.9196,1.8569,1.8569,5644,0
2005-09-07,1.9589,1.9589,1.8805,1.8805,2651,0
2005-09-08,1.9431,1.9431,1.8727,1.8727,14837,0
2005-09-09,1.9274,1.9274,1.8491,1.8491,1368,0
2005-09-13,1.8491,1.8491,1.8178,1.8412,13938,0
2005-09-15,1.8569,1.9274,1.8569,1.9274,1538,0
2005-09-16,1.8569,1.8569,1.8569,1.8569,4977,0
2005-09-19,1.8649,1.9196,1.8569,1.8569,2352,0
2005-09-21,1.9274,1.9274,1.8412,1.8412,5075,0
2005-09-22,1.8491,1.8727,1.8412,1.8412,19805,0
2005-09-23,1.8412,1.8883,1.8412,1.8491,13645,0
2005-09-26,1.8412,1.8805,1.763,1.8805,22509,0
2005-09-27,1.7708,1.8649,1.7708,1.7943,11628,0
2005-09-28,1.8099,1.8805,1.8099,1.8178,9028,0
2005-09-29,1.8099,1.8099,1.8099,1.8099,898,0
2005-09-30,1.8099,1.8649,1.7943,1.8178,3056,0
2005-10-03,1.8178,1.8178,1.8178,1.8178,2109,0
2005-10-04,1.8805,1.8805,1.8178,1.8257,685,0
2005-10-05,1.8178,1.8257,1.8178,1.8257,1241,0
2005-10-06,1.8178,1.8178,1.8178,1.8178,9241,0
2005-10-07,1.8178,1.8805,1.8099,1.8805,7016,0
2005-10-10,1.8334,1.8334,1.8334,1.8334,2479,0
2005-10-12,1.8727,1.8727,1.8178,1.8178,856,0
2005-10-13,1.8805,1.8805,1.8178,1.8178,2736,0
2005-10-14,1.8178,1.8569,1.8178,1.8178,856,0
2005-10-18,1.8569,1.8569,1.8178,1.8178,2909,0
2005-10-19,1.8178,1.8569,1.8178,1.8178,7038,0
2005-10-20,1.8178,1.8178,1.8178,1.8178,691,0
2005-10-21,1.8178,1.8257,1.8178,1.8178,7291,0
2005-10-24,1.8257,1.8257,1.8257,1.8257,1026,0
2005-10-25,1.8962,1.8962,1.8334,1.8412,1065,0
2005-10-26,1.8257,1.8412,1.8257,1.8412,1615,0
2005-10-27,1.8491,1.8805,1.8178,1.8412,15904,0
2005-10-28,1.8334,1.8334,1.8178,1.8178,983,0
2005-10-31,1.8257,1.8334,1.8257,1.8257,1044,0
2005-11-01,1.8412,1.8569,1.8334,1.8334,5207,0
2005-11-02,1.8883,1.8962,1.8883,1.8962,7269,0
2005-11-03,1.8962,1.8962,1.8962,1.8962,1368,0
2005-11-07,1.8178,1.8178,1.8178,1.8178,512,0
2005-11-09,1.8257,1.8334,1.8257,1.8334,6801,0
2005-11-10,1.8569,1.8649,1.8569,1.8649,1127,0
2005-11-14,1.8491,2.335,1.8412,2.335,36450,0
2005-11-15,2.335,2.5464,2.2095,2.28,36990,0
2005-11-16,2.2486,2.335,2.2252,2.335,7754,0
2005-11-17,2.335,2.3428,2.2722,2.288,10072,0
2005-11-18,2.288,2.3505,2.288,2.3428,5472,0
2005-11-21,2.2566,2.2566,2.2566,2.2566,718,0
2005-11-22,2.2566,2.2566,2.0136,2.233,11331,0
2005-11-25,2.1076,2.1076,2.1076,2.1076,512,0
2005-11-28,2.1548,2.1626,2.1548,2.1626,927,0
2005-11-29,2.1781,2.335,2.1781,2.335,1787,0
2005-11-30,2.327,2.327,2.2252,2.2252,8551,0
2005-12-01,2.2174,2.2252,2.2017,2.2017,3025,0
2005-12-02,2.2252,2.2252,2.2252,2.2252,856,0
2005-12-05,2.2252,2.2252,2.2252,2.2252,2395,0
2005-12-06,2.186,2.2095,2.186,2.1939,2298,0
2005-12-08,2.1939,2.1939,2.1939,2.1939,342,0
2005-12-09,2.1939,2.1939,2.1939,2.1939,2967,0
2005-12-12,2.1939,2.1939,2.186,2.186,863,0
2005-12-13,2.1939,2.1939,2.1939,2.1939,1026,0
2005-12-14,2.1939,2.2174,2.0842,2.2174,5811,0
2005-12-16,2.1626,2.1626,2.1311,2.1311,2312,0
2005-12-19,2.1311,2.1311,2.1311,2.1311,1159,0
2005-12-20,2.1311,2.1311,2.1311,2.1311,467,0
2005-12-21,2.1626,2.186,2.0842,2.1233,3377,0
2005-12-22,2.1781,2.1781,2.0842,2.0842,856,0
2005-12-23,2.1469,2.1469,2.0842,2.1233,2868,0
2005-12-27,2.2174,2.2252,2.2174,2.2252,512,0
2005-12-28,2.2174,2.2174,2.0842,2.139,2015,0
2005-12-30,2.1626,2.2252,2.1233,2.2252,2838,0
2006-01-03,2.2095,2.2095,2.2095,2.2095,898,0
2006-01-04,2.139,2.1626,2.1076,2.1076,4154,0
2006-01-05,2.1626,2.1626,2.1311,2.1469,3466,0
2006-01-06,2.1311,2.2017,2.1311,2.2017,4739,0
2006-01-09,2.1626,2.1626,2.1626,2.1626,1246,0
2006-01-10,2.2095,2.2174,2.2095,2.2174,1026,0
2006-01-11,2.2252,2.2252,2.139,2.2174,19476,0
2006-01-12,2.2252,2.327,2.1626,2.327,10139,0
2006-01-13,2.335,2.335,2.2957,2.335,13551,0
2006-01-17,2.3505,2.3505,2.1939,2.3428,3992,0
2006-01-18,2.6091,2.9775,2.3428,2.3428,43878,0
2006-01-19,2.4603,2.6091,2.4603,2.523,6242,0
2006-01-20,2.5151,2.5464,2.3975,2.5151,10504,0
2006-01-23,2.5151,2.5151,2.4524,2.4759,2472,0
2006-01-24,2.4759,2.5699,2.468,2.5308,6525,0
2006-01-25,2.5308,2.5387,2.5308,2.5387,3665,0
2006-01-26,2.5464,2.5464,2.5464,2.5464,162,0
2006-01-27,2.5464,2.5464,2.2566,2.3663,11406,0
2006-01-30,2.3663,2.3819,2.3585,2.3663,1790,0
2006-01-31,2.3585,2.5387,2.3585,2.5387,9701,0
2006-02-01,2.4838,2.4838,2.4211,2.4211,6293,0
2006-02-02,2.3975,2.3975,2.2486,2.2566,6217,0
2006-02-03,2.4369,2.4369,2.241,2.241,3933,0
2006-02-06,2.327,2.335,2.288,2.288,1635,0
2006-02-07,2.288,2.2957,2.288,2.2957,487,0
2006-02-08,2.3192,2.3663,2.28,2.3663,1303,0
2006-02-09,2.2644,2.3663,2.241,2.2722,15474,0
2006-02-10,2.3585,2.3975,2.3585,2.3975,2117,0
2006-02-14,2.3975,2.3975,2.3975,2.3975,1629,0
2006-02-15,2.3663,2.3898,2.3663,2.3898,1513,0
2006-02-16,2.28,2.28,2.241,2.241,6155,0
2006-02-17,2.241,2.2486,2.241,2.2486,9053,0
2006-02-21,2.241,2.241,2.241,2.241,326,0
2006-02-22,2.28,2.28,2.2722,2.2722,5509,0
2006-02-23,2.2017,2.2017,2.1939,2.1939,852,0
2006-02-24,2.1548,2.1548,2.1548,2.1548,326,0
2006-02-27,2.0058,2.1705,2.0058,2.1705,2237,0
2006-02-28,2.0058,2.0293,2.0058,2.0293,3376,0
2006-03-01,2.233,2.9461,2.233,2.8207,127488,0
2006-03-02,2.9461,2.9461,2.8207,2.9381,71161,0
2006-03-03,2.9381,2.9381,2.617,2.617,32158,0
2006-03-06,2.617,2.7816,2.617,2.7267,7049,0
2006-03-07,2.6405,2.7031,2.6091,2.6091,8564,0
2006-03-08,2.7345,2.7658,2.617,2.6249,3550,0
2006-03-09,2.6327,2.6405,2.6091,2.6091,9466,0
2006-03-13,2.7581,2.7581,2.7031,2.7502,14594,0
2006-03-14,2.6639,2.7423,2.6405,2.7031,7446,0
2006-03-15,2.6091,2.7189,2.6091,2.6091,9730,0
2006-03-16,2.7581,2.7581,2.6249,2.6249,1331,0
2006-03-17,2.6249,2.6249,2.617,2.617,4900,0
2006-03-20,2.6327,2.711,2.6091,2.6562,3545,0
2006-03-21,2.6405,2.6405,2.4916,2.5308,3423,0
2006-03-22,2.5308,2.6796,2.5308,2.6796,10587,0
2006-03-23,2.7031,2.7031,2.4916,2.6718,6446,0
2006-03-24,2.5934,2.5934,2.5934,2.5934,3246,0
2006-03-27,2.5778,2.5934,2.5778,2.5857,3431,0
2006-03-28,2.6718,2.6796,2.5857,2.6796,2001,0
2006-03-29,2.6484,2.6953,2.5151,2.6718,7667,0
2006-03-30,2.4524,2.5699,2.4524,2.4838,17963,0
2006-03-31,2.5464,3.0166,2.5464,2.9148,33405,0
2006-04-03,3.0322,3.1185,2.9148,2.9695,47591,0
2006-04-04,2.9226,3.001,2.8599,3.001,2277,0
2006-04-05,3.0087,3.0087,3.0087,3.0087,487,0
2006-04-06,2.8599,2.9381,2.8599,2.8599,5518,0
2006-04-07,2.8834,2.8834,2.7658,2.8755,2703,0
2006-04-10,3.0166,3.0244,2.7893,2.8207,5222,0
2006-04-11,2.8207,2.8207,2.8207,2.8207,1796,0
2006-04-12,2.8834,2.8834,2.8834,2.8834,11401,0
2006-04-13,2.8834,2.8834,2.8207,2.8207,1464,0
2006-04-17,2.8207,2.9069,2.7658,2.9069,17325,0
2006-04-18,2.9148,2.9148,2.7658,2.8834,10750,0
2006-04-19,2.9148,2.9148,2.8207,2.8676,8695,0
2006-04-20,2.8207,2.8207,2.8207,2.8207,331,0
2006-04-21,2.8834,2.8834,2.8834,2.8834,1303,0
2006-04-24,2.9148,2.9148,2.899,2.9069,2185,0
2006-04-25,2.7737,2.8286,2.7737,2.8286,714,0
2006-04-26,2.7737,2.7737,2.7737,2.7737,1465,0
2006-04-27,2.7658,2.9148,2.7658,2.9148,25142,0
2006-04-28,2.8521,2.8521,2.8207,2.8207,11810,0
2006-05-01,2.7658,2.7658,2.7345,2.7345,1613,0
2006-05-02,2.8207,2.9381,2.8207,2.9381,24392,0
2006-05-03,2.9461,2.9461,2.8912,2.8912,8812,0
2006-05-04,2.7737,2.7737,2.7737,2.7737,487,0
2006-05-05,2.7658,2.8755,2.7658,2.8755,1303,0
2006-05-08,2.9461,2.9461,2.7971,2.7971,2117,0
2006-05-09,2.8755,2.8755,2.7737,2.7893,6160,0
2006-05-10,2.7031,2.8207,2.0842,2.7031,73164,0
2006-05-11,2.7031,2.7658,2.7031,2.7658,4337,0
2006-05-12,2.7658,2.7658,2.7658,2.7658,3287,0
2006-05-15,2.7658,2.8207,2.7658,2.8207,564,0
2006-05-16,2.7658,3.0714,2.7658,3.04,45234,0
2006-05-17,2.9226,3.0636,2.805,3.048,7923,0
2006-05-18,2.9148,2.9148,2.8129,2.9148,4820,0
2006-05-19,2.8363,2.8834,2.8129,2.8129,1962,0
2006-05-22,2.8129,2.8755,2.7345,2.8755,2117,0
2006-05-23,2.7971,2.8834,2.7971,2.8834,1246,0
2006-05-24,2.7893,2.8521,2.7893,2.8521,652,0
2006-05-25,2.8207,2.8207,2.7658,2.7658,974,0
2006-05-26,2.8676,2.9069,2.8676,2.9069,975,0
2006-05-30,2.9461,2.9461,2.7658,2.7658,3573,0
2006-05-31,2.7893,2.8442,2.7893,2.8442,1042,0
2006-06-01,3.0166,3.0166,2.8599,2.9226,3267,0
2006-06-02,3.0166,3.0166,2.8755,2.8755,5049,0
2006-06-05,2.9617,2.9931,2.8834,2.9617,1274,0
2006-06-06,2.7658,2.7658,2.5778,2.7658,10940,0
2006-06-07,2.7345,2.7345,2.7267,2.7345,2525,0
2006-06-08,2.7345,2.7345,2.4524,2.4524,11664,0
2006-06-09,2.4524,2.9226,2.4524,2.6249,4643,0
2006-06-12,2.5857,2.8599,2.5857,2.7189,3909,0
2006-06-13,2.7345,2.7345,2.6875,2.6875,2933,0
2006-06-14,2.8207,2.9069,2.6796,2.6875,2960,0
2006-06-16,2.617,2.617,2.4524,2.4759,6400,0
2006-06-19,2.468,2.6327,2.468,2.6327,786,0
2006-06-20,2.5544,2.5544,2.4994,2.5073,4047,0
2006-06-21,2.5308,2.8912,2.5073,2.5778,8952,0
2006-06-22,2.617,2.617,2.5464,2.5464,14163,0
2006-06-23,2.5934,2.5934,2.5934,2.5934,162,0
2006-06-26,2.5073,2.5464,2.5073,2.5464,646,0
2006-06-27,2.5464,2.5464,2.5387,2.5464,1563,0
2006-06-28,2.5073,2.6484,2.5073,2.6484,4728,0
2006-06-30,2.4603,2.7031,2.4603,2.6405,2472,0
2006-07-03,2.4916,2.5934,2.4916,2.5934,2775,0
2006-07-05,2.5622,2.6718,2.4524,2.5699,5962,0
2006-07-06,2.6484,2.6953,2.5857,2.5857,3436,0
2006-07-07,2.4916,2.4916,2.4838,2.4838,506,0
2006-07-10,2.6327,2.6327,2.5464,2.5464,1140,0
2006-07-11,2.468,2.6091,2.468,2.6091,1159,0
2006-07-12,2.6796,2.6796,2.6796,2.6796,162,0
2006-07-13,2.4838,2.5544,2.4524,2.5544,1553,0
2006-07-14,2.4603,2.5073,2.335,2.5073,9702,0
2006-07-17,2.3975,2.3975,2.3975,2.3975,315,0
2006-07-18,2.4524,2.6796,2.4524,2.6796,2279,0
2006-07-19,2.5387,2.6249,2.5151,2.5778,2178,0
2006-07-20,2.5857,2.7345,2.5151,2.5778,8066,0
2006-07-24,2.4603,2.4603,2.4603,2.4603,245,0
2006-07-25,2.5464,2.5464,2.5464,2.5464,162,0
2006-07-27,2.4838,2.4838,2.4838,2.4838,382,0
2006-07-28,2.4603,2.6405,2.4603,2.6405,6661,0
2006-07-31,2.6405,2.6405,2.4603,2.5151,4284,0
2006-08-01,2.4524,2.5151,2.4524,2.4759,3025,0
2006-08-02,2.6562,2.6796,2.4524,2.4603,2507,0
2006-08-03,2.5151,2.5151,2.5151,2.5151,162,0
2006-08-07,2.4603,2.4838,2.4603,2.4838,1189,0
2006-08-09,2.5151,2.5151,2.4603,2.4603,4050,0
2006-08-10,2.5308,2.5699,2.5151,2.5699,1194,0
2006-08-11,2.5699,2.5699,2.5699,2.5699,1629,0
2006-08-14,2.5778,2.5778,2.5778,2.5778,6189,0
2006-08-15,2.6484,2.6484,2.5778,2.5778,2301,0
2006-08-16,2.5778,2.5778,2.5778,2.5778,1140,0
2006-08-18,2.617,2.617,2.5464,2.5464,3238,0
2006-08-21,2.5778,2.5778,2.5464,2.5544,10914,0
2006-08-22,2.6249,2.6249,2.6249,2.6249,1512,0
2006-08-23,2.5544,2.6327,2.5544,2.6327,4793,0
2006-08-24,2.5699,2.6327,2.5151,2.6327,1960,0
2006-08-25,2.5699,2.6327,2.5699,2.6327,1733,0
2006-08-28,2.5544,2.6012,2.5544,2.6012,1563,0
2006-08-30,2.5151,2.5778,2.5151,2.5464,3040,0
2006-08-31,2.523,2.523,2.523,2.523,487,0
2006-09-01,2.5778,2.5934,2.5778,2.5934,487,0
2006-09-05,2.5934,2.5934,2.5151,2.5151,5570,0
2006-09-06,2.5151,2.523,2.5151,2.523,949,0
2006-09-07,2.5857,2.6405,2.5464,2.6405,2678,0
2006-09-08,2.5857,2.5857,2.5857,2.5857,162,0
2006-09-11,2.6327,2.6327,2.5151,2.5934,7219,0
2006-09-12,2.523,2.6091,2.523,2.5387,7526,0
2006-09-13,2.6249,2.6249,2.6249,2.6249,162,0
2006-09-18,2.6249,2.6249,2.5151,2.523,8427,0
2006-09-19,2.5544,2.6405,2.523,2.523,2769,0
2006-09-20,2.5308,2.5308,2.523,2.523,1899,0
2006-09-21,2.523,2.523,2.468,2.468,3195,0
2006-09-22,2.4916,2.5308,2.4916,2.523,1140,0
2006-09-25,2.523,2.5308,2.523,2.5308,1954,0
2006-09-26,2.5778,2.6091,2.5387,2.5699,8156,0
2006-09-27,2.5934,2.6091,2.5934,2.6091,10098,0
2006-09-28,2.6327,2.6327,2.5934,2.5934,1790,0
2006-09-29,2.6091,2.6327,2.5308,2.6327,27171,0
2006-10-02,2.523,2.5308,2.523,2.5308,2361,0
2006-10-03,2.523,2.5778,2.523,2.5778,1641,0
2006-10-04,2.5934,2.5934,2.5934,2.5934,815,0
2006-10-05,2.5544,2.6327,2.5544,2.6327,19614,0
2006-10-06,2.5622,2.6249,2.5622,2.617,9936,0
2006-10-09,2.6249,2.6249,2.6249,2.6249,265,0
2006-10-10,2.6012,2.6249,2.6012,2.6012,24911,0
2006-10-11,2.6012,2.6249,2.6012,2.6249,4983,0
2006-10-12,2.6249,2.6327,2.6249,2.6327,16606,0
2006-10-13,2.5857,2.7658,2.5857,2.7658,20442,0
2006-10-16,2.711,2.7345,2.711,2.7267,6882,0
2006-10-17,2.7345,2.9069,2.7345,2.8834,40954,0
2006-10-18,2.9148,3.2125,2.9148,3.2125,74383,0
2006-10-19,3.1263,3.283,3.0793,3.2752,10385,0
2006-10-20,3.0714,3.3065,3.0714,3.2752,11428,0
2006-10-23,3.2752,3.2752,3.087,3.1654,7854,0
2006-10-24,3.2359,3.2438,3.2359,3.2438,4027,0
2006-10-25,3.2203,3.2203,3.2203,3.2203,25395,0
2006-10-26,3.1341,3.1969,3.1341,3.1498,9948,0
2006-10-27,3.1419,3.1811,3.1419,3.1811,652,0
2006-10-30,3.1732,3.2125,2.9148,3.2125,6672,0
2006-10-31,3.2203,3.2438,3.2203,3.2438,2444,0
2006-11-01,3.2203,3.2203,3.1732,3.2125,2043,0
2006-11-02,3.2203,3.2203,3.2203,3.2203,1204,0
2006-11-03,3.2203,3.2203,3.2203,3.2203,1629,0
2006-11-06,3.189,3.189,3.1732,3.1732,4477,0
2006-11-07,3.2203,3.2203,3.1732,3.2203,3844,0
2006-11-08,3.1654,3.1654,3.0793,3.0793,28920,0
2006-11-09,3.0793,3.2203,3.0793,3.2203,7314,0
2006-11-13,3.2046,3.2046,3.2046,3.2046,1140,0
2006-11-14,3.2046,3.2046,3.1341,3.1811,5747,0
2006-11-15,3.1811,3.1969,3.1811,3.1811,8293,0
2006-11-16,3.1419,3.1969,3.1419,3.1969,2493,0
2006-11-20,3.1341,3.2203,3.1341,3.1969,14363,0
2006-11-21,3.2046,3.2046,3.1654,3.1654,6092,0
2006-11-22,3.1341,3.1341,3.1341,3.1341,1132,0
2006-11-24,3.2203,3.2517,3.2203,3.2517,3952,0
2006-11-27,3.2438,3.2517,3.2281,3.2517,12218,0
2006-11-28,3.2594,3.424,3.2517,3.377,14725,0
2006-11-29,3.3457,3.4945,3.3457,3.4945,9997,0
2006-11-30,3.4867,3.5023,3.4789,3.5023,2606,0
2006-12-01,3.4476,3.4476,3.2987,3.3612,5593,0
2006-12-04,3.3222,3.377,3.189,3.189,1970,0
2006-12-05,3.1341,3.3378,3.1341,3.3378,1842,0
2006-12-06,3.2752,3.3457,3.2203,3.3457,2284,0
2006-12-07,3.3457,3.3612,3.2594,3.2594,7335,0
2006-12-08,3.2594,3.3065,3.2203,3.2203,3262,0
2006-12-11,3.1341,3.1969,3.0793,3.1811,6204,0
2006-12-12,3.2438,3.5571,3.2438,3.2594,8070,0
2006-12-13,3.33,3.4005,3.1969,3.2281,14114,0
2006-12-14,3.1969,3.2438,3.1341,3.1341,3277,0
2006-12-15,3.0793,3.1654,3.0793,3.1654,6918,0
2006-12-18,3.087,3.1654,3.087,3.1654,9520,0
2006-12-19,3.0793,3.2517,3.0793,3.2517,8796,0
2006-12-20,3.4318,3.4318,3.2517,3.283,6194,0
2006-12-21,3.1028,3.1498,3.1028,3.1341,2344,0
2006-12-22,3.1654,3.1654,3.1575,3.1654,1924,0
2006-12-26,3.2908,3.3534,3.2125,3.2203,9471,0
2006-12-28,3.3144,3.4318,3.3144,3.4318,3426,0
2006-12-29,3.377,3.377,3.377,3.377,2279,0
2007-01-03,3.424,3.4397,3.424,3.424,3395,0
2007-01-04,3.377,3.424,3.377,3.4084,11986,0
2007-01-05,3.4084,3.4084,3.377,3.377,6837,0
2007-01-08,3.3534,3.3534,3.1811,3.2203,6806,0
2007-01-09,3.377,3.3849,3.377,3.3849,15007,0
2007-01-10,3.3691,3.377,3.3691,3.377,3338,0
2007-01-11,3.283,3.4005,3.2359,3.3065,3052,0
2007-01-12,3.4084,3.62,3.3691,3.6043,21033,0
2007-01-16,3.6434,3.7061,3.6356,3.7061,16617,0
2007-01-17,3.8393,3.8941,3.7217,3.8001,26843,0
2007-01-18,3.8785,3.8864,3.8393,3.8393,2979,0
2007-01-19,3.7766,3.8001,3.7375,3.8001,2625,0
2007-01-22,3.7688,3.7688,3.5807,3.6043,7919,0
2007-01-23,3.6981,3.7061,3.5494,3.7061,3884,0
2007-01-24,3.5886,3.5886,3.5886,3.5886,310,0
2007-01-25,3.8001,3.8001,3.6356,3.7295,2522,0
2007-01-26,3.6356,3.6981,3.6356,3.6981,3823,0
2007-01-29,3.7295,3.7295,3.7295,3.7295,4654,0
2007-01-30,3.5964,3.6748,3.5964,3.6512,3258,0
2007-01-31,3.6748,3.6748,3.6748,3.6748,1706,0
2007-02-01,3.5102,3.6748,3.4162,3.4162,9352,0
2007-02-02,3.3144,3.3691,3.283,3.283,3057,0
2007-02-05,3.283,3.3849,3.283,3.377,9961,0
2007-02-06,3.377,3.3849,3.3691,3.3849,4890,0
2007-02-07,3.3144,3.3222,3.3144,3.3144,3862,0
2007-02-08,3.3065,3.4711,3.3065,3.4005,4948,0
2007-02-09,3.4162,3.4711,3.3691,3.377,6476,0
2007-02-12,3.3534,3.4005,3.2359,3.3612,11537,0
2007-02-13,3.33,3.33,3.2517,3.2517,3489,0
2007-02-14,3.2517,3.33,3.2517,3.33,310,0
2007-02-15,3.2908,3.3534,3.2517,3.3534,7298,0
2007-02-20,3.2517,3.4005,3.2517,3.3612,5147,0
2007-02-21,3.4553,3.4553,3.4162,3.4476,2637,0
2007-02-22,3.4711,3.4711,3.4711,3.4711,154,0
2007-02-23,3.4397,3.4945,3.4397,3.4945,774,0
2007-02-26,3.424,3.424,3.377,3.377,856,0
2007-02-27,3.4476,3.4476,3.2517,3.33,8199,0
2007-02-28,3.1811,3.4084,3.1811,3.33,3335,0
2007-03-01,3.3927,3.3927,3.3927,3.3927,580,0
2007-03-05,3.2281,3.377,3.2281,3.377,310,0
2007-03-06,3.2438,3.2438,3.2438,3.2438,234,0
2007-03-08,3.2438,3.2594,3.2438,3.2594,3991,0
2007-03-09,3.2594,3.377,3.2517,3.3222,6129,0
2007-03-12,3.3691,3.3849,3.2673,3.283,13326,0
2007-03-13,3.2517,3.3849,3.2517,3.3612,4764,0
2007-03-14,3.2673,3.2673,3.2673,3.2673,162,0
2007-03-15,3.2752,3.2752,3.2594,3.2594,2251,0
2007-03-16,3.2752,3.2752,3.2517,3.2517,4190,0
2007-03-19,3.2517,3.2517,2.805,3.087,22394,0
2007-03-20,3.04,3.1263,3.001,3.001,3879,0
2007-03-21,3.095,3.1575,3.095,3.1185,3568,0
2007-03-22,3.1263,3.2359,3.095,3.2203,3746,0
2007-03-23,3.1654,3.189,3.1654,3.189,1086,0
2007-03-26,3.2203,3.2517,3.2203,3.2517,1521,0
2007-03-27,3.2517,3.2594,3.189,3.2046,7956,0
2007-03-28,3.1419,3.1969,3.0087,3.0087,27097,0
2007-03-29,3.0636,3.087,3.04,3.087,23703,0
2007-04-02,3.087,3.3612,3.087,3.189,55445,0
2007-04-03,3.2203,3.4005,3.2203,3.3457,5894,0
2007-04-04,3.3222,3.5258,3.3222,3.5258,26626,0
2007-04-05,3.5416,3.5416,3.283,3.4789,10194,0
2007-04-09,3.5337,3.5337,3.4084,3.4084,3140,0
2007-04-10,3.4318,3.4318,3.33,3.4084,7480,0
2007-04-11,3.4084,3.4084,3.3849,3.3849,3683,0
2007-04-12,3.4397,3.4867,3.4318,3.4711,12465,0
2007-04-13,3.4162,3.4162,3.4162,3.4162,154,0
2007-04-16,3.4711,3.4711,3.4397,3.4476,3723,0
2007-04-17,3.5416,3.5416,3.4476,3.5102,8686,0
2007-04-18,3.4476,3.5102,3.4476,3.5102,6963,0
2007-04-19,3.4476,3.5337,3.4476,3.5337,1084,0
2007-04-20,3.4476,3.5337,3.4476,3.5102,9678,0
2007-04-23,3.5416,3.6043,3.5416,3.5729,2523,0
2007-04-24,3.6276,3.6276,3.5807,3.5807,2408,0
2007-04-25,3.6121,3.7295,3.6121,3.7295,23894,0
2007-04-26,3.8001,3.8001,3.5886,3.8001,12450,0
2007-04-27,3.7923,3.8314,3.7375,3.7452,4832,0
2007-04-30,3.7139,3.8236,3.6356,3.6356,2035,0
2007-05-01,3.659,3.6748,3.5807,3.5807,3966,0
2007-05-02,3.5886,3.5964,3.3612,3.4397,20402,0
2007-05-03,3.3849,3.6043,3.3849,3.6043,84879,0
2007-05-04,3.5181,3.7766,3.5181,3.7766,9312,0
2007-05-07,3.7845,3.8941,3.7766,3.8707,25521,0
2007-05-08,3.8707,3.9019,3.8628,3.9019,10192,0
2007-05-09,3.8001,3.9333,3.8001,3.8707,5755,0
2007-05-10,3.9411,3.9882,3.9333,3.9333,19700,0
2007-05-11,3.8707,4.0587,3.8707,4.0273,21043,0
2007-05-14,4.0744,4.2781,4.0744,4.1997,29946,0
2007-05-15,4.3016,4.3016,3.5729,3.7295,38183,0
2007-05-16,3.7375,3.8393,3.7061,3.7766,10353,0
2007-05-17,3.8001,3.855,3.8001,3.8393,41845,0
2007-05-18,3.7375,3.7766,3.7375,3.761,1574,0
2007-05-21,3.7531,3.761,3.7531,3.761,1631,0
2007-05-23,3.7375,3.7375,3.7061,3.7061,11128,0
2007-05-24,3.7061,3.8001,3.7061,3.8001,2195,0
2007-05-25,4.0587,4.0587,3.8707,4.0039,789,0
2007-05-29,4.0117,4.0117,3.8864,3.9333,2181,0
2007-05-30,3.8628,3.9803,3.8628,3.9803,8540,0
2007-05-31,3.7688,3.8707,3.7688,3.7688,1589,0
2007-06-01,3.6748,3.7923,3.5258,3.7923,8980,0
2007-06-04,3.7845,3.7845,3.6748,3.7061,2473,0
2007-06-06,3.8236,3.8314,3.7531,3.7531,2170,0
2007-06-07,3.6748,3.7375,3.6748,3.6905,2544,0
2007-06-12,3.7452,3.7452,3.6748,3.6748,8061,0
2007-06-13,3.6748,3.6748,3.6748,3.6748,227,0
2007-06-14,3.7061,3.7061,3.7061,3.7061,267,0
2007-06-15,3.6748,3.6748,3.6748,3.6748,660,0
2007-06-18,3.6905,3.6905,3.6905,3.6905,397,0
2007-06-19,3.62,3.7217,3.62,3.6748,3723,0
2007-06-20,3.6905,3.6905,3.4789,3.4867,13203,0
2007-06-21,3.5102,3.6356,3.4945,3.6356,931,0
2007-06-22,3.6356,3.7452,3.6356,3.7452,774,0
2007-06-25,3.6512,3.6512,3.4711,3.4867,3783,0
2007-06-26,3.7452,3.7452,3.5729,3.667,8365,0
2007-06-28,3.62,3.62,3.62,3.62,774,0
2007-06-29,3.6121,3.7139,3.5729,3.62,55926,0
2007-07-02,3.565,3.7531,3.565,3.6905,1629,0
2007-07-03,3.5964,3.8236,3.5807,3.5807,5894,0
2007-07-05,3.5494,3.5494,3.5494,3.5494,731,0
2007-07-06,3.5571,3.6748,3.5494,3.5494,3176,0
2007-07-09,3.5571,3.5571,3.5571,3.5571,911,0
2007-07-11,3.5102,3.6512,3.5102,3.5416,5631,0
2007-07-12,3.5181,3.5416,3.4867,3.4867,8319,0
2007-07-13,3.5416,3.5416,3.5416,3.5416,7291,0
2007-07-16,3.659,3.8314,3.6121,3.6121,7337,0
2007-07-17,3.6512,3.8236,3.6512,3.7061,10654,0
2007-07-18,3.7139,3.7139,3.6905,3.6905,447,0
2007-07-23,3.6434,3.8707,3.6434,3.6826,3205,0
2007-07-24,3.6905,3.6905,3.6905,3.6905,160,0
2007-07-25,3.6043,3.8001,3.6043,3.6826,8100,0
2007-07-26,3.6748,3.6905,3.5807,3.6748,21389,0
2007-07-27,3.761,3.8001,3.7217,3.7375,2384,0
2007-07-30,3.8628,3.9019,3.7845,3.8707,16192,0
2007-07-31,3.659,3.8628,3.5886,3.8393,2664,0
2007-08-01,3.6905,3.8628,3.6905,3.8628,22649,0
2007-08-02,3.855,3.8707,3.5807,3.7688,40176,0
2007-08-03,3.7688,3.7845,3.7688,3.7845,27370,0
2007-08-06,3.7375,3.7923,3.4789,3.667,37326,0
2007-08-07,3.5886,3.5886,3.4318,3.4318,6821,0
2007-08-08,3.3612,3.4867,3.2281,3.2359,12156,0
2007-08-09,3.2359,3.2359,2.899,3.001,4356,0
2007-08-10,2.617,3.189,2.617,2.805,14469,0
2007-08-13,2.8912,3.189,2.8912,3.0244,10808,0
2007-08-14,3.1107,3.4397,2.899,2.9069,2660,0
2007-08-15,2.899,2.9069,2.899,2.899,1224,0
2007-08-16,2.6091,2.6718,2.6091,2.6639,2125,0
2007-08-17,2.7267,2.7581,2.7267,2.7581,418,0
2007-08-20,2.7737,2.7893,2.7423,2.7893,2900,0
2007-08-21,2.7423,2.7971,2.7423,2.7971,3929,0
2007-08-22,2.7423,2.9617,2.6091,2.6405,12455,0
2007-08-23,2.6405,2.7971,2.6405,2.7971,310,0
2007-08-24,2.6953,2.9617,2.6875,2.9617,18159,0
2007-08-27,2.9617,3.189,2.9617,3.189,1575,0
2007-08-28,3.1263,3.1263,3.048,3.048,469,0
2007-08-30,2.7816,3.0322,2.7816,3.0322,1086,0
2007-08-31,3.095,3.095,2.9617,2.9617,490,0
2007-09-04,2.9617,2.9617,2.9617,2.9617,155,0
2007-09-05,3.095,3.095,2.9148,2.9539,3330,0
2007-09-06,3.001,3.001,2.711,2.711,7810,0
2007-09-07,2.9305,2.9305,2.9305,2.9305,3413,0
2007-09-10,2.7737,2.8912,2.7737,2.8912,721,0
2007-09-11,2.711,2.899,2.711,2.8912,2792,0
2007-09-12,2.711,2.8912,2.711,2.8912,3770,0
2007-09-14,2.8363,2.8912,2.711,2.8912,1717,0
2007-09-17,2.8912,2.8912,2.6718,2.6718,3670,0
2007-09-18,2.7031,2.8599,2.6875,2.6875,2447,0
2007-09-19,2.711,3.001,2.711,2.9305,2544,0
2007-09-20,2.9539,3.0087,2.9539,3.0087,807,0
2007-09-21,3.001,3.04,3.001,3.0087,5242,0
2007-09-24,3.001,3.001,3.001,3.001,1667,0
2007-09-25,3.001,3.001,2.6718,2.6718,11400,0
2007-09-26,2.9617,2.9617,2.6953,2.8676,5339,0
2007-09-27,2.8676,2.8912,2.8676,2.8755,1597,0
2007-09-28,2.8599,2.9617,2.8521,2.8599,9835,0
2007-10-01,2.9617,2.9931,2.9539,2.9931,929,0
2007-10-02,2.7737,2.8599,2.711,2.711,10786,0
2007-10-03,2.6953,2.6953,2.6718,2.6718,1341,0
2007-10-05,2.8207,2.8207,2.8207,2.8207,154,0
2007-10-08,2.805,2.805,2.6718,2.6718,1001,0
2007-10-09,2.711,2.7267,2.711,2.7267,621,0
2007-10-10,2.7267,2.7267,2.7267,2.7267,55520,0
2007-10-12,2.6953,2.7423,2.6953,2.7423,1114,0
2007-10-15,2.7345,2.7345,2.6796,2.6796,2300,0
2007-10-17,2.7345,2.8676,2.7345,2.8676,8974,0
2007-10-18,2.8676,2.9617,2.8676,2.8676,4848,0
2007-10-19,2.8676,2.8676,2.8676,2.8676,464,0
2007-10-22,2.8676,2.9617,2.8676,2.9617,15081,0
2007-10-23,3.0322,3.0322,2.9617,3.001,13248,0
2007-10-24,2.9069,2.9617,2.7345,2.8442,4141,0
2007-10-25,2.8442,2.8521,2.8442,2.8521,5289,0
2007-10-26,2.8521,2.8599,2.8521,2.8599,2016,0
2007-10-29,2.8599,3.1341,2.8599,2.8834,14780,0
2007-10-31,3.1732,3.1732,3.1732,3.1732,154,0
2007-11-01,2.9305,2.9305,2.9305,2.9305,154,0
2007-11-02,2.9148,2.9381,2.8912,2.8912,697,0
2007-11-05,3.1498,3.1498,2.7581,2.7581,2580,0
2007-11-06,2.7737,2.7737,2.6718,2.711,5518,0
2007-11-07,2.6718,2.7423,2.6718,2.7423,1767,0
2007-11-08,2.7423,2.8363,2.7423,2.8363,54460,0
2007-11-12,2.805,2.8207,2.805,2.8207,6986,0
2007-11-13,2.8363,2.8363,2.8207,2.8207,2041,0
2007-11-14,2.7031,3.1107,2.6796,3.0322,1861,0
2007-11-15,2.6796,2.7031,2.6796,2.6796,2170,0
2007-11-16,2.6796,2.7031,2.6718,2.6796,14098,0
2007-11-19,2.6796,2.6796,2.5622,2.6718,10997,0
2007-11-20,2.6718,2.6718,2.6718,2.6718,154,0
2007-11-21,2.2644,2.2644,2.2644,2.2644,154,0
2007-11-23,2.2566,2.2566,2.0921,2.0921,8049,0
2007-11-27,2.1939,2.6405,2.1626,2.1626,5598,0
2007-11-28,2.3819,2.3819,2.1626,2.3192,6103,0
2007-11-29,2.5699,2.7031,2.3585,2.7031,3117,0
2007-11-30,2.8912,2.899,2.4524,2.8834,9409,0
2007-12-03,2.5073,2.5073,2.4524,2.4524,28457,0
2007-12-04,2.5151,2.5151,2.4446,2.4916,929,0
2007-12-06,2.4211,2.4211,2.4211,2.4211,162,0
2007-12-07,2.4211,2.4211,2.4211,2.4211,362,0
2007-12-10,2.5778,2.6718,2.5778,2.6718,621,0
2007-12-11,2.523,2.523,2.5151,2.5151,3351,0
2007-12-12,2.5857,2.5857,2.5778,2.5778,3054,0
2007-12-13,2.5778,2.899,2.5778,2.6405,2427,0
2007-12-14,2.6327,2.6327,2.6327,2.6327,162,0
2007-12-18,2.711,2.711,2.711,2.711,5430,0
2007-12-19,2.711,2.7658,2.6875,2.6875,21583,0
2007-12-20,2.5308,2.5308,2.5151,2.5151,11369,0
2007-12-21,2.5308,2.5308,2.5151,2.5151,4035,0
2007-12-24,2.4838,2.5464,2.0921,2.5464,8160,0
2007-12-26,2.5464,2.5778,2.2644,2.3505,774,0
2007-12-27,2.4211,2.5778,2.4211,2.5778,8761,0
2007-12-28,2.711,2.899,2.6249,2.8676,9853,0
2007-12-31,2.6249,2.6249,2.5151,2.6249,13614,0
2008-01-02,2.5778,2.5778,2.5151,2.5151,502,0
2008-01-03,2.7423,2.7423,2.5151,2.5151,13008,0
2008-01-04,2.4603,2.7816,2.288,2.6484,2449,0
2008-01-07,2.5778,2.5778,2.5151,2.5151,4104,0
2008-01-08,2.5778,2.5778,2.5778,2.5778,700,0
2008-01-09,2.5778,2.5778,2.3114,2.5151,19730,0
2008-01-10,2.5151,3.001,2.5151,3.001,4438,0
2008-01-11,2.3819,2.6875,2.288,2.6718,6066,0
2008-01-14,2.6718,2.711,2.6718,2.6718,3535,0
2008-01-15,2.8676,2.899,2.5934,2.5934,3418,0
2008-01-16,2.4838,2.5699,2.3898,2.5699,2806,0
2008-01-17,2.7031,3.1419,2.7031,3.1263,5909,0
2008-01-18,3.1575,3.1575,2.5622,2.5622,16720,0
2008-01-22,2.5699,2.5699,2.5699,2.5699,456,0
2008-01-23,2.805,2.805,2.7267,2.7267,8881,0
2008-01-24,2.5699,2.805,2.5699,2.7971,3060,0
2008-01-25,2.7031,2.805,2.7031,2.805,3840,0
2008-01-28,2.7423,3.1419,2.7423,3.1341,2956,0
2008-01-29,2.7737,2.7737,2.7737,2.7737,442,0
2008-01-30,3.048,3.1028,3.048,3.1028,1772,0
2008-01-31,2.7658,3.0166,2.7502,2.9775,11172,0
2008-02-01,2.7189,2.7189,2.7189,2.7189,591,0
2008-02-04,2.711,2.711,2.711,2.711,736,0
2008-02-05,2.6091,2.6091,2.6091,2.6091,147,0
2008-02-06,2.6718,2.6718,2.6718,2.6718,591,0
2008-02-07,2.5699,2.5699,2.5387,2.5387,1699,0
2008-02-08,2.6875,2.6875,2.6875,2.6875,737,0
2008-02-11,2.3741,2.3741,2.3741,2.3741,737,0
2008-02-12,2.3898,2.711,2.3819,2.3819,7615,0
2008-02-13,2.3898,2.7423,2.3663,2.6953,6105,0
2008-02-15,2.3663,2.3663,2.241,2.241,1580,0
2008-02-19,2.6327,2.6327,2.1311,2.4369,2040,0
2008-02-20,2.0763,2.3036,2.0763,2.3036,591,0
2008-02-21,2.0371,2.3663,1.9431,2.3663,4322,0
2008-02-25,2.3585,2.3585,2.2957,2.3036,895,0
2008-02-27,2.2017,2.4054,2.2017,2.4054,4561,0
2008-02-28,2.3663,2.6953,2.3663,2.6953,2103,0
2008-02-29,2.4369,2.6953,2.3663,2.3663,4195,0
2008-03-03,2.3975,2.3975,2.3975,2.3975,1299,0
2008-03-04,2.3663,2.3663,2.3663,2.3663,839,0
2008-03-11,2.429,2.5622,2.2095,2.2095,4137,0
2008-03-12,2.2252,2.4994,2.2252,2.4369,1919,0
2008-03-13,2.4916,2.7893,2.4916,2.7893,1847,0
2008-03-14,2.3663,2.8442,2.233,2.28,19157,0
2008-03-17,2.3819,2.3819,2.335,2.3819,3452,0
2008-03-19,2.3114,2.6091,2.28,2.5699,7361,0
2008-03-20,2.28,2.4054,2.28,2.4054,974,0
2008-03-24,2.3036,2.3036,2.1311,2.1311,1857,0
2008-03-26,2.5151,2.5151,2.5151,2.5151,1182,0
2008-03-28,2.5073,2.5622,2.5073,2.5622,2217,0
2008-03-31,2.241,2.6091,2.233,2.6091,1035,0
2008-04-02,2.241,2.6091,1.763,2.233,21434,0
2008-04-03,2.233,2.233,2.233,2.233,1301,0
2008-04-04,2.3663,2.3663,2.3663,2.3663,6338,0
2008-04-07,2.3663,2.3663,2.3663,2.3663,851,0
2008-04-08,2.3663,2.3663,2.3663,2.3663,511,0
2008-04-09,2.3663,2.3663,2.3036,2.3036,885,0
2008-04-10,2.2566,2.2566,2.2566,2.2566,147,0
2008-04-11,2.2644,2.335,2.2644,2.335,2264,0
2008-04-14,2.2644,2.2644,2.2644,2.2644,147,0
2008-04-15,2.2017,2.6091,2.1626,2.28,8838,0
2008-04-16,2.2095,2.2095,2.2095,2.2095,295,0
2008-04-17,2.2252,2.2252,2.2174,2.2174,295,0
2008-04-18,2.241,2.241,2.241,2.241,147,0
2008-04-21,2.2174,2.3663,2.2095,2.3663,27293,0
2008-04-22,2.3036,2.3036,2.3036,2.3036,147,0
2008-04-23,2.3663,2.3663,2.3663,2.3663,15365,0
2008-04-28,2.4916,2.6012,2.4759,2.4759,2367,0
2008-04-29,2.2252,2.4132,2.2095,2.4132,2300,0
2008-04-30,2.2095,2.5308,2.2095,2.5308,2033,0
2008-05-01,2.5073,2.5073,2.5073,2.5073,8864,0
2008-05-02,2.523,2.523,2.3036,2.3036,3518,0
2008-05-05,2.2486,2.5699,2.186,2.335,7968,0
2008-05-06,2.4054,2.4369,2.3663,2.429,2067,0
2008-05-07,2.2095,2.4054,2.2017,2.4054,442,0
2008-05-08,2.3975,2.3975,2.0371,2.1626,16097,0
2008-05-12,2.1626,2.1626,2.1626,2.1626,781,0
2008-05-13,2.0999,2.4211,2.0999,2.4211,2475,0
2008-05-15,2.0528,2.0528,2.0528,2.0528,4137,0
2008-05-16,2.3663,2.5699,2.2722,2.5073,15349,0
2008-05-19,2.5073,2.5699,2.5073,2.5544,25622,0
2008-05-21,2.5857,2.5934,2.5857,2.5934,7056,0
2008-05-22,2.5778,2.5778,2.5778,2.5778,932,0
2008-05-27,2.711,3.0087,2.6405,2.8363,3684,0
2008-05-28,2.7423,2.7423,2.6405,2.6405,1439,0
2008-05-29,2.8755,3.0087,2.6796,2.8755,2798,0
2008-05-30,2.7816,3.001,2.7816,3.001,1794,0
2008-06-02,3.001,3.001,2.9617,2.9617,1852,0
2008-06-03,2.9226,2.9226,2.7581,2.8676,24068,0
2008-06-04,2.8755,2.8755,2.8755,2.8755,212,0
2008-06-05,2.6327,2.6327,2.6327,2.6327,516,0
2008-06-06,2.6091,2.6091,2.6091,2.6091,295,0
2008-06-09,2.6091,2.6091,2.6091,2.6091,147,0
2008-06-10,2.6091,2.8755,2.6091,2.8755,1149,0
2008-06-13,2.6091,2.6091,2.3428,2.3428,9667,0
2008-06-16,2.4369,2.7737,2.4369,2.6012,5629,0
2008-06-17,2.5699,2.5699,2.5699,2.5699,1633,0
2008-06-23,2.5778,2.6091,2.5699,2.5857,29320,0
2008-06-24,2.429,2.429,2.429,2.429,591,0
2008-06-25,2.5073,2.5073,2.5073,2.5073,737,0
2008-06-27,2.4054,2.4132,2.241,2.3585,10764,0
2008-06-30,2.4603,2.4603,2.4524,2.4603,3311,0
2008-07-01,2.6562,2.8207,2.6562,2.7893,2748,0
2008-07-02,2.4211,2.4211,2.2644,2.2644,4772,0
2008-07-03,2.1233,2.1233,2.0999,2.0999,2067,0
2008-07-07,2.2095,2.3036,2.0999,2.0999,8071,0
2008-07-08,2.3036,2.3036,2.1076,2.1076,2478,0
2008-07-09,2.045,2.0999,2.045,2.0999,2780,0
2008-07-11,2.0999,2.0999,2.0999,2.0999,2595,0
2008-07-14,2.1939,2.1939,2.1939,2.1939,147,0
2008-07-15,2.1626,2.1626,2.1626,2.1626,310,0
2008-07-16,2.186,2.288,2.186,2.1939,5494,0
2008-07-21,2.0607,2.3192,2.0607,2.2957,1370,0
2008-07-23,2.2017,2.2957,2.2017,2.2957,748,0
2008-07-24,2.1311,2.1311,2.1311,2.1311,295,0
2008-07-25,2.1311,2.1311,2.0607,2.0607,737,0
2008-07-28,2.28,2.2957,2.2644,2.2644,2659,0
2008-07-29,2.2644,2.2644,2.0763,2.1155,2139,0
2008-07-30,2.0763,2.523,2.0763,2.4994,4876,0
2008-07-31,2.1781,2.4838,2.1781,2.4838,5930,0
2008-08-01,2.2252,2.2252,2.2252,2.2252,176,0
2008-08-04,2.1939,2.1939,2.0999,2.1155,8841,0
2008-08-05,2.1233,2.1469,2.0999,2.0999,632,0
2008-08-06,2.0999,2.3585,2.0999,2.3585,1163,0
2008-08-07,2.1311,2.1311,2.0999,2.0999,2393,0
2008-08-08,2.28,2.28,2.28,2.28,295,0
2008-08-11,2.288,2.288,2.288,2.288,2695,0
2008-08-12,2.0999,2.1155,2.0999,2.0999,903,0
2008-08-13,2.2486,2.2957,2.1155,2.1233,7345,0
2008-08-14,2.4054,2.4524,2.1311,2.2722,25933,0
2008-08-15,2.3036,2.4838,2.1155,2.3036,5558,0
2008-08-18,2.1155,2.2174,2.0999,2.2017,35490,0
2008-08-19,2.1155,2.1155,1.9274,1.9274,15682,0
2008-08-20,1.9274,1.9353,1.7473,1.8022,41211,0
2008-08-21,1.9039,1.9274,1.9039,1.9274,2378,0
2008-08-22,1.9902,1.9902,1.8962,1.8962,13201,0
2008-08-25,1.8649,1.8649,1.7394,1.7394,15359,0
2008-08-26,1.9117,1.9117,1.52,1.6924,18118,0
2008-08-27,1.763,2.1233,1.763,1.8257,26472,0
2008-08-28,1.8962,1.8962,1.8257,1.8257,8463,0
2008-08-29,1.7394,1.8257,1.6924,1.6924,20048,0
2008-09-02,1.7943,1.7943,1.7943,1.7943,1035,0
2008-09-03,1.8569,1.8649,1.8257,1.8257,7449,0
2008-09-04,1.763,1.763,1.6924,1.6924,22938,0
2008-09-05,1.6924,1.7551,1.6141,1.6141,20606,0
2008-09-08,1.6298,1.6298,1.5905,1.6141,33054,0
2008-09-09,1.6298,1.6298,1.5905,1.5985,2575,0
2008-09-10,1.763,1.8962,1.763,1.8962,4431,0
2008-09-11,1.5905,1.7316,1.5436,1.6141,5543,0
2008-09-12,1.6611,1.6846,1.6219,1.6219,7286,0
2008-09-15,1.52,1.7864,1.5122,1.763,3644,0
2008-09-16,1.52,1.5436,1.52,1.5436,1084,0
2008-09-17,1.763,1.7708,1.6611,1.7159,7201,0
2008-09-18,1.5357,1.5436,1.52,1.5436,1704,0
2008-09-19,1.669,1.8257,1.669,1.8257,13741,0
2008-09-22,1.52,1.5279,1.52,1.52,3365,0
2008-09-23,1.8257,1.8257,1.8257,1.8257,1477,0
2008-09-24,1.7943,1.7943,1.5122,1.52,15426,0
2008-09-25,1.6924,1.6924,1.4573,1.4886,18762,0
2008-09-26,1.4886,1.7237,1.4886,1.7237,5947,0
2008-09-29,1.7237,1.7237,1.4966,1.4966,885,0
2008-09-30,1.52,1.6141,1.52,1.6141,2217,0
2008-10-02,1.7159,1.7159,1.6611,1.6611,147,0
2008-10-03,1.7159,1.7159,1.7159,1.7159,1477,0
2008-10-06,1.7159,1.7159,1.2615,1.2615,16814,0
2008-10-07,1.1831,1.2145,1.1831,1.1831,4389,0
2008-10-08,1.2145,1.481,1.2145,1.2536,11944,0
2008-10-09,1.0969,1.52,1.0891,1.1831,7972,0
2008-10-10,1.3321,1.3321,1.1831,1.1831,4078,0
2008-10-13,1.2693,1.285,1.1517,1.1674,13244,0
2008-10-14,1.1517,1.52,1.1517,1.52,30155,0
2008-10-17,1.3632,1.3632,1.1674,1.1674,6822,0
2008-10-21,1.285,1.285,1.285,1.285,152,0
2008-10-22,1.3163,1.3242,1.1753,1.1753,3527,0
2008-10-23,1.191,1.191,1.1753,1.1753,3923,0
2008-10-24,1.1753,1.1753,1.1753,1.1753,236,0
2008-10-27,1.1831,1.2067,1.1753,1.1753,9361,0
2008-10-28,1.285,1.3163,1.285,1.3163,18556,0
2008-10-31,1.1831,1.2145,1.1753,1.2145,2533,0
2008-11-03,1.2223,1.2223,1.1831,1.2145,11178,0
2008-11-04,1.191,1.191,1.1831,1.1831,1182,0
2008-11-06,1.1831,1.1831,1.1831,1.1831,17991,0
2008-11-10,1.1831,1.3163,1.1831,1.3163,26518,0
2008-11-12,1.2067,1.2067,1.191,1.191,295,0
2008-11-13,1.1831,1.52,1.1753,1.2145,41051,0
2008-11-14,1.2458,1.2458,1.1753,1.1753,6501,0
2008-11-17,1.1831,1.191,1.1831,1.1831,11082,0
2008-11-18,1.2067,1.2067,0.8697,1.1204,24989,0
2008-11-19,0.9794,0.9794,0.9168,0.9246,9189,0
2008-11-20,0.9246,1.1362,0.9246,0.9246,5123,0
2008-11-21,0.948,1.1283,0.8463,0.8463,8199,0
2008-11-24,0.799,1.0186,0.799,1.0186,4763,0
2008-11-25,0.8149,0.8149,0.8149,0.8149,695,0
2008-11-26,0.8305,0.8854,0.8149,0.8854,1919,0
2008-11-28,1.0891,1.1753,0.8541,1.1753,2213,0
2008-12-01,0.901,1.1283,0.8854,0.909,4831,0
2008-12-02,0.948,1.1753,0.948,1.1753,14840,0
2008-12-03,0.9873,1.1753,0.9794,0.9794,1610,0
2008-12-04,1.0186,1.0186,0.9794,0.9794,634,0
2008-12-05,0.9168,1.0186,0.9168,1.0186,885,0
2008-12-08,1.1674,1.1674,0.9324,0.9559,1230,0
2008-12-09,0.9559,0.9637,0.9559,0.9559,1967,0
2008-12-10,1.0342,1.0342,0.948,0.948,295,0
2008-12-11,0.948,0.948,0.948,0.948,1362,0
2008-12-12,1.0029,1.0029,1.0029,1.0029,147,0
2008-12-15,0.9716,1.1753,0.9559,0.9559,7314,0
2008-12-16,0.9637,1.1674,0.9637,1.1674,442,0
2008-12-17,1.0029,1.0029,0.9716,0.9716,295,0
2008-12-19,1.0186,1.0186,1.0186,1.0186,254,0
2008-12-22,1.0734,1.0734,0.948,0.9716,19364,0
2008-12-23,1.0186,1.0186,1.0186,1.0186,1514,0
2008-12-24,1.0656,1.0656,0.948,0.9794,10827,0
2008-12-26,0.9168,1.0578,0.8463,1.0578,4579,0
2008-12-30,1.0812,1.0812,1.0029,1.0029,20353,0
2008-12-31,1.0108,1.1753,0.9873,1.1753,10625,0
2009-01-02,1.1753,1.1753,1.1753,1.1753,222,0
2009-01-05,1.1362,1.1753,1.1362,1.1674,10491,0
2009-01-06,0.9873,0.9873,0.8854,0.8854,5111,0
2009-01-07,1.1517,1.1753,1.1517,1.1753,4699,0
2009-01-08,1.1674,1.1674,1.1517,1.1517,2599,0
2009-01-09,1.1596,1.1753,1.0186,1.1753,8038,0
2009-01-12,1.1753,1.1753,1.1753,1.1753,2886,0
2009-01-13,1.1753,1.5828,1.1753,1.5828,7903,0
2009-01-14,1.567,1.567,1.2615,1.3163,1464,0
2009-01-15,1.2458,1.4886,1.2458,1.4181,1947,0
2009-01-16,1.2458,1.2458,1.2458,1.2458,843,0
2009-01-21,1.2458,1.2458,1.2458,1.2458,737,0
2009-01-22,1.2536,1.2536,1.2536,1.2536,633,0
2009-01-23,1.2458,1.2536,1.2458,1.2458,2912,0
2009-01-26,1.2615,1.2615,1.2458,1.2458,1688,0
2009-01-27,1.2458,1.2458,1.2458,1.2458,704,0
2009-01-28,1.4886,1.6375,1.4886,1.5749,4527,0
2009-01-29,1.2693,1.567,1.2693,1.2771,943,0
2009-01-30,1.5749,1.5749,1.5749,1.5749,281,0
2009-02-04,1.567,1.567,1.2615,1.2615,1969,0
2009-02-06,1.3007,1.3007,1.3007,1.3007,786,0
2009-02-09,1.2771,1.2771,1.2458,1.2458,3959,0
2009-02-10,1.2458,1.5279,1.2458,1.5279,1126,0
2009-02-12,1.2693,1.2693,1.2458,1.2458,15673,0
2009-02-13,1.2458,1.5279,0.995,1.5279,11068,0
2009-02-17,1.1362,1.1362,1.1362,1.1362,278,0
2009-02-20,1.4886,1.4886,1.1753,1.1753,1176,0
2009-02-26,1.2536,1.3554,1.2536,1.3554,1089,0
2009-02-27,1.4573,1.481,1.4573,1.481,6225,0
2009-03-02,1.2145,1.2145,1.1753,1.1753,2145,0
2009-03-04,1.2536,1.3242,1.0891,1.0891,10732,0
2009-03-05,1.426,1.426,1.0186,1.426,509,0
2009-03-09,1.2223,1.2301,1.1753,1.2223,2941,0
2009-03-10,1.4181,1.4181,1.1753,1.4181,1023,0
2009-03-12,1.0186,1.2928,1.0186,1.2771,5563,0
2009-03-16,1.2771,1.2771,1.2693,1.2771,421,0
2009-03-19,1.2301,1.2301,1.2145,1.2145,295,0
2009-03-23,1.2536,1.2536,1.2536,1.2536,141,0
2009-03-25,1.2536,1.2536,1.2067,1.2067,648,0
2009-03-26,1.4105,1.4105,1.2771,1.3476,2172,0
2009-03-27,1.4181,1.4181,1.3476,1.3476,4763,0
2009-03-30,1.1439,1.2615,1.1049,1.2615,4477,0
2009-03-31,1.1049,1.3869,1.1049,1.3869,17872,0
2009-04-02,1.1674,1.1753,1.1049,1.1049,8041,0
2009-04-03,1.1362,1.1362,1.1362,1.1362,2815,0
2009-04-06,1.2928,1.2928,1.1362,1.1362,2111,0
2009-04-07,1.2067,1.3086,1.0656,1.0656,15766,0
2009-04-08,1.2771,1.2771,1.0342,1.0656,8162,0
2009-04-13,1.2693,1.2693,0.9559,0.995,36811,0
2009-04-14,0.9559,1.191,0.948,1.191,11860,0
2009-04-15,1.0264,1.2067,0.8541,1.0029,64872,0
2009-04-16,1.0499,1.0499,1.0499,1.0499,1011,0
2009-04-17,1.1753,1.1753,1.1753,1.1753,421,0
2009-04-20,1.2067,1.2067,0.8619,0.948,40521,0
2009-04-21,0.9559,0.9637,0.8697,0.8697,11399,0
2009-04-22,1.0186,1.0342,0.9324,0.9637,15154,0
2009-04-24,0.9716,0.9716,0.9637,0.9637,563,0
2009-04-27,0.9637,0.9637,0.9246,0.9559,6473,0
2009-04-28,0.9559,0.995,0.948,0.948,13588,0
2009-04-29,0.9246,0.9246,0.7835,0.8541,28325,0
2009-04-30,0.9559,0.9873,0.9246,0.9873,5065,0
2009-05-01,0.9873,0.9873,0.8619,0.8619,1688,0
2009-05-04,0.9794,0.995,0.9794,0.9873,4513,0
2009-05-05,0.995,1.1127,0.995,1.0969,6997,0
2009-05-06,1.0656,1.2067,1.0656,1.2067,7246,0
2009-05-07,1.1831,1.2301,1.1049,1.2301,7544,0
2009-05-08,1.1049,1.2615,1.1049,1.1362,5345,0
2009-05-11,1.1362,1.1362,1.1362,1.1362,1297,0
2009-05-12,1.2301,1.3086,1.2301,1.2771,6852,0
2009-05-13,1.3086,1.3476,1.2615,1.3476,4519,0
2009-05-15,1.3947,1.3947,1.3947,1.3947,1676,0
2009-05-18,1.426,1.5985,1.2771,1.5985,47495,0
2009-05-19,1.8727,2.1311,1.7943,1.9117,52213,0
2009-05-20,1.951,2.1155,1.9117,1.951,17760,0
2009-05-21,1.9196,2.1233,1.9196,2.1233,2681,0
2009-05-22,1.7864,2.0763,1.7787,2.0607,1309,0
2009-05-26,2.0999,2.0999,2.0999,2.0999,361,0
2009-05-27,1.9431,2.0293,1.8022,1.9117,3589,0
2009-05-28,2.045,2.0999,1.9745,1.9745,4059,0
2009-05-29,1.8649,2.045,1.8491,1.8491,2133,0
2009-06-01,1.8569,2.0999,1.8569,2.0999,2324,0
2009-06-02,1.9431,1.951,1.9274,1.951,2672,0
2009-06-03,1.9589,1.9902,1.951,1.9902,8313,0
2009-06-05,1.9823,1.9823,1.9745,1.9745,421,0
2009-06-08,1.9745,1.9745,1.9745,1.9745,1239,0
2009-06-09,2.0371,2.0999,2.0371,2.0999,3039,0
2009-06-10,1.9745,1.9745,1.9745,1.9745,236,0
2009-06-11,2.0999,2.1705,2.0215,2.1311,8864,0
2009-06-12,2.3036,2.3428,2.3036,2.3428,1481,0
2009-06-15,2.4132,2.4132,2.4132,2.4132,8300,0
2009-06-16,2.4132,2.6249,2.4132,2.6249,22119,0
2009-06-17,2.6639,2.7031,2.2644,2.2644,15654,0
2009-06-18,2.241,2.241,1.6768,1.8257,65431,0
2009-06-19,1.7787,1.7787,1.3398,1.4181,22980,0
2009-06-22,1.4339,1.708,1.4339,1.708,2839,0
2009-06-23,1.669,1.669,1.669,1.669,1832,0
2009-06-24,1.7787,1.7787,1.669,1.669,5732,0
2009-06-25,1.7159,1.7787,1.708,1.708,5649,0
2009-06-26,1.708,1.7787,1.567,1.7787,6882,0
2009-06-30,1.5985,1.7787,1.567,1.567,5769,0
2009-07-01,1.7787,1.7787,1.7787,1.7787,2391,0
2009-07-02,1.6063,1.7787,1.6063,1.708,10144,0
2009-07-06,1.7787,1.7787,1.7787,1.7787,375,0
2009-07-07,1.708,1.708,1.708,1.708,1280,0
2009-07-08,1.7708,1.7787,1.7708,1.7708,1691,0
2009-07-10,1.7787,1.7787,1.7787,1.7787,5909,0
2009-07-13,1.6141,1.6141,1.6141,1.6141,2768,0
2009-07-14,1.6375,2.1311,1.6375,2.1311,4220,0
2009-07-15,1.9274,1.9431,1.708,1.7943,14628,0
2009-07-16,1.7943,1.7943,1.6532,1.6532,1807,0
2009-07-17,1.7787,2.0371,1.7787,1.8022,8952,0
2009-07-20,2.1155,2.1155,1.8257,1.8491,834,0
2009-07-22,1.8491,1.8727,1.8491,1.8727,12805,0
2009-07-23,1.8491,1.8491,1.8491,1.8491,6732,0
2009-07-24,1.8491,1.8491,1.8491,1.8491,0,0
2009-07-27,1.8412,1.8649,1.7787,1.8649,3338,0
2009-07-28,1.951,1.951,1.6924,1.6924,5406,0
2009-07-29,1.7787,2.0686,1.7551,1.7551,6966,0
2009-07-30,1.7551,1.7551,1.7551,1.7551,0,0
2009-07-31,1.8022,1.8022,1.8022,1.8022,327,0
2009-08-03,1.708,1.7237,1.669,1.669,2518,0
2009-08-04,1.8099,1.8099,1.8099,1.8099,2547,0
2009-08-05,1.8727,1.8727,1.8099,1.8099,2212,0
2009-08-06,1.8099,1.8099,1.8099,1.8099,0,0
2009-08-07,1.7394,1.7394,1.7394,1.7394,382,0
2009-08-10,1.7394,1.7394,1.7394,1.7394,1266,0
2009-08-11,1.7394,1.7394,1.7394,1.7394,0,0
2009-08-12,1.7394,1.7394,1.7394,1.7394,0,0
2009-08-13,1.708,1.9196,1.708,1.9196,6888,0
2009-08-14,1.9196,1.9196,1.9196,1.9196,0,0
2009-08-17,1.9196,1.9196,1.9196,1.9196,3377,0
2009-08-18,2.0371,2.468,2.0371,2.2644,46897,0
2009-08-19,2.241,2.241,2.1233,2.1233,9812,0
2009-08-20,2.1311,2.1311,2.045,2.1311,15451,0
2009-08-21,2.1311,2.1311,2.1233,2.1311,12945,0
2009-08-24,2.0763,2.0763,1.9823,2.0763,4797,0
2009-08-25,2.0842,2.0842,1.9823,2.0842,20644,0
2009-08-26,2.0686,2.0763,2.0686,2.0763,1337,0
2009-08-27,2.0686,2.2722,2.0607,2.2017,20431,0
2009-08-28,2.2017,2.2722,2.2017,2.2722,3848,0
2009-08-31,2.2017,2.2017,2.1311,2.1311,6755,0
2009-09-01,2.1311,2.1311,2.0607,2.0607,8106,0
2009-09-02,2.1311,2.1311,2.1311,2.1311,211,0
2009-09-04,2.0293,2.0607,2.0293,2.0607,1361,0
2009-09-08,2.1311,2.2095,2.0607,2.1705,6949,0
2009-09-09,2.2722,2.2722,2.2722,2.2722,1765,0
2009-09-10,2.3114,2.4524,2.2722,2.4524,8016,0
2009-09-11,2.4524,2.4603,2.4132,2.4446,10694,0
2009-09-14,2.4132,2.4132,2.3819,2.3898,7140,0
2009-09-15,2.4132,2.805,2.4132,2.805,11092,0
2009-09-16,2.5387,2.7737,2.5308,2.6012,4932,0
2009-09-17,2.5622,2.805,2.5622,2.6718,9768,0
2009-09-18,2.6327,2.6327,2.6012,2.6012,9749,0
2009-09-21,2.6012,2.6484,2.4916,2.6327,7189,0
2009-09-23,2.7031,2.805,2.7031,2.805,3879,0
2009-09-24,2.7737,2.7737,2.7737,2.7737,4557,0
2009-09-25,2.6639,2.805,2.6639,2.805,6723,0
2009-09-28,2.7971,2.7971,2.6327,2.7971,18367,0
2009-09-29,2.7893,2.7971,2.711,2.711,4080,0
2009-09-30,2.7031,2.7031,2.5934,2.5934,5279,0
2009-10-01,2.7502,2.7893,2.7502,2.7737,4119,0
2009-10-02,2.7737,2.8286,2.5934,2.8286,28846,0
2009-10-05,2.8286,2.8442,2.1233,2.2017,95790,0
2009-10-06,2.3428,2.4603,2.288,2.288,7479,0
2009-10-07,2.335,2.4446,2.335,2.3975,14891,0
2009-10-08,2.4132,2.429,2.4132,2.429,563,0
2009-10-12,2.468,2.5544,2.468,2.4916,4891,0
2009-10-13,2.4759,2.4838,2.4759,2.4838,3377,0
2009-10-14,2.6327,2.6327,2.4759,2.4838,4167,0
2009-10-15,2.5308,2.5308,2.2566,2.3898,2246,0
2009-10-16,2.5622,2.5622,2.5622,2.5622,3519,0
2009-10-19,2.6953,2.6953,2.6953,2.6953,551,0
2009-10-20,2.6718,2.6718,2.6718,2.6718,415,0
2009-10-21,2.4054,2.617,2.4054,2.5778,2181,0
2009-10-22,2.327,2.4446,2.3192,2.3192,1004,0
2009-10-23,2.4054,2.429,2.3819,2.429,1806,0
2009-10-26,2.6249,2.6249,2.3819,2.4054,2938,0
2009-10-27,2.3585,2.6249,2.3428,2.6012,2774,0
2009-10-28,2.3505,2.4446,2.3505,2.4446,2711,0
2009-10-29,2.4211,2.6249,2.3975,2.6249,7058,0
2009-10-30,2.4132,2.6249,2.4132,2.6249,435,0
2009-11-02,2.5622,2.5622,2.5622,2.5622,843,0
2009-11-03,2.5622,2.5622,2.5622,2.5622,321,0
2009-11-04,2.711,2.711,2.4916,2.4994,12348,0
2009-11-05,2.4994,2.5622,2.3585,2.5622,4880,0
2009-11-06,2.523,2.523,2.523,2.523,281,0
2009-11-09,2.5622,2.6249,2.5622,2.6249,4481,0
2009-11-10,2.6484,2.6484,2.468,2.5464,2903,0
2009-11-11,2.327,2.523,2.327,2.523,2917,0
2009-11-12,2.5699,2.5699,2.523,2.523,4101,0
2009-11-13,2.3114,2.8286,2.3114,2.805,2519,0
2009-11-16,2.429,2.429,2.429,2.429,1407,0
2009-11-17,2.4369,2.7737,2.4369,2.7737,4010,0
2009-11-18,2.429,2.6953,2.3898,2.3898,14391,0
2009-11-19,2.6091,2.7893,2.5622,2.7893,29988,0
2009-11-20,2.7816,2.7816,2.4369,2.4369,849,0
2009-11-23,2.4524,2.5073,2.4524,2.5073,1614,0
2009-11-24,2.7502,2.7502,2.5073,2.711,4012,0
2009-11-25,2.711,2.711,2.711,2.711,2364,0
2009-11-27,2.4446,2.4446,2.4446,2.4446,2815,0
2009-11-30,2.468,2.7502,2.468,2.7502,1796,0
2009-12-01,2.6796,2.6796,2.468,2.468,1293,0
2009-12-02,2.4838,2.4838,2.4446,2.4603,2958,0
2009-12-03,2.6562,2.6639,2.6562,2.6639,1854,0
2009-12-04,2.4759,2.6249,2.4603,2.4994,3277,0
2009-12-09,2.5622,2.5622,2.5622,2.5622,142,0
2009-12-10,2.4446,2.5544,2.4446,2.5544,825,0
2009-12-11,2.4524,2.4524,2.4524,2.4524,386,0
2009-12-14,2.5544,2.6012,2.5544,2.6012,7500,0
2009-12-16,2.4916,2.5308,2.4524,2.5308,2230,0
2009-12-17,2.4524,2.4524,2.4524,2.4524,170,0
2009-12-18,2.4446,2.523,2.4446,2.4838,1976,0
2009-12-21,2.468,2.523,2.468,2.523,5346,0
2009-12-22,2.523,2.523,2.5151,2.523,1126,0
2009-12-23,2.4132,2.4132,2.0607,2.1781,11216,0
2009-12-24,2.2957,2.2957,2.2957,2.2957,1420,0
2009-12-28,2.2566,2.2566,2.1311,2.1311,563,0
2009-12-29,2.4211,2.4446,2.4211,2.4446,3227,0
2009-12-30,2.429,2.5544,2.429,2.5544,5240,0
2009-12-31,2.5544,2.5544,2.4916,2.5544,5138,0
2010-01-04,2.4994,2.5544,2.4916,2.4916,1020,0
2010-01-07,2.4838,2.5544,2.4838,2.5544,3096,0
2010-01-08,2.4994,2.5073,2.4994,2.4994,1426,0
2010-01-11,2.4838,2.4838,2.4759,2.4759,979,0
2010-01-12,2.4838,2.4838,2.4838,2.4838,843,0
2010-01-13,2.429,2.5622,2.429,2.5308,3107,0
2010-01-14,2.4994,2.4994,2.4838,2.4994,2878,0
2010-01-15,2.2957,2.4994,2.2957,2.4994,1250,0
2010-01-19,2.468,2.4994,2.3505,2.4994,2133,0
2010-01-21,2.4369,2.6249,2.3898,2.3898,1066,0
2010-01-22,2.327,2.327,2.3192,2.3192,670,0
2010-01-25,2.335,2.5778,2.335,2.5699,1328,0
2010-01-27,2.4916,2.4916,2.4916,2.4916,355,0
2010-01-29,2.5934,2.6249,2.5778,2.6249,2166,0
2010-02-01,2.2252,2.6249,2.2252,2.6249,7229,0
2010-02-04,2.5934,2.5934,2.5934,2.5934,1072,0
2010-02-05,2.6091,2.6091,2.335,2.335,599,0
2010-02-08,2.5308,2.5308,2.523,2.523,269,0
2010-02-09,2.5778,2.5778,2.5778,2.5778,389,0
2010-02-10,2.3428,2.3428,2.288,2.288,3190,0
2010-02-11,2.5308,2.5308,2.241,2.241,1514,0
2010-02-12,2.28,2.4838,2.2486,2.4838,4764,0
2010-02-16,2.3819,2.4916,2.2486,2.2722,2579,0
2010-02-17,2.468,2.4759,2.4369,2.4369,805,0
2010-02-18,2.2722,2.2722,2.2722,2.2722,233,0
2010-02-19,2.3192,2.3428,2.3114,2.3114,1842,0
2010-02-22,2.3505,2.3741,2.3505,2.3505,7464,0
2010-02-23,2.3505,2.3663,2.3505,2.3663,2754,0
2010-02-24,2.3585,2.3663,2.3585,2.3663,1475,0
2010-02-25,2.3663,2.4603,2.2252,2.241,14602,0
2010-02-26,2.4994,2.5544,2.3114,2.5544,3261,0
2010-03-01,2.4603,2.4603,2.2957,2.3898,2702,0
2010-03-02,2.3898,2.3898,2.3505,2.3505,2731,0
2010-03-03,2.429,2.429,2.429,2.429,134,0
2010-03-04,2.4132,2.4132,2.3898,2.3898,1105,0
2010-03-05,2.3898,2.3975,2.241,2.3975,2746,0
2010-03-08,2.4603,2.4603,2.2722,2.4446,9910,0
2010-03-10,2.5308,2.7971,2.5308,2.7971,4246,0
2010-03-11,2.468,2.7816,2.429,2.4446,4881,0
2010-03-12,2.4446,2.4994,2.429,2.4994,9661,0
2010-03-15,2.429,2.4603,2.429,2.4603,542,0
2010-03-16,2.4603,2.4603,2.429,2.429,18548,0
2010-03-17,2.429,2.429,2.3898,2.3975,1811,0
2010-03-18,2.429,2.429,2.3898,2.429,3351,0
2010-03-19,2.3505,2.4211,2.2644,2.4132,5485,0
2010-03-22,2.2722,2.2722,2.2644,2.2644,2153,0
2010-03-23,2.3975,2.3975,2.3975,2.3975,134,0
2010-03-24,2.3975,2.3975,2.241,2.2722,5327,0
2010-03-25,2.2486,2.2486,2.2486,2.2486,134,0
2010-03-26,2.3505,2.3505,2.241,2.2486,5042,0
2010-03-29,2.3741,2.3741,2.2486,2.2486,1075,0
2010-03-30,2.241,2.3741,2.241,2.3741,4656,0
2010-03-31,2.3741,2.3741,2.3428,2.3428,269,0
2010-04-01,2.3505,2.3505,2.335,2.3428,8513,0
2010-04-05,2.288,2.288,2.241,2.2486,6055,0
2010-04-06,2.241,2.241,2.241,2.241,536,0
2010-04-07,2.3975,2.3975,2.3192,2.3192,1341,0
2010-04-08,2.2174,2.3114,2.2174,2.3114,3278,0
2010-04-12,2.2566,2.2722,2.2095,2.2095,2579,0
2010-04-13,2.241,2.2722,2.241,2.2722,8609,0
2010-04-14,2.2566,2.2722,2.0528,2.0528,4623,0
2010-04-15,2.186,2.2722,2.186,2.2722,4705,0
2010-04-16,2.429,2.429,2.241,2.2486,3008,0
2010-04-19,2.4838,2.4838,2.429,2.429,1944,0
2010-04-20,2.3192,2.3192,2.3192,2.3192,658,0
2010-04-21,2.3114,2.335,2.241,2.241,2695,0
2010-04-22,2.1705,2.241,2.0528,2.1548,6739,0
2010-04-23,2.139,2.241,2.139,2.1781,2681,0
2010-04-26,2.2174,2.2174,2.1781,2.1781,410,0
2010-04-27,2.3114,2.3114,2.1781,2.1781,1943,0
2010-04-28,2.1155,2.3975,2.0999,2.1705,4055,0
2010-04-29,2.1155,2.2722,2.0607,2.0842,9071,0
2010-04-30,2.1076,2.1155,2.0842,2.0842,3794,0
2010-05-03,2.0763,2.0921,2.0528,2.0921,2601,0
2010-05-04,2.0921,2.335,1.9431,2.2017,3513,0
2010-05-05,1.951,2.2252,1.8022,2.0528,17485,0
2010-05-06,2.0528,2.0528,2.0528,2.0528,134,0
2010-05-10,1.7394,2.0921,1.6454,1.7551,15815,0
2010-05-11,1.7943,2.0921,1.7943,1.9431,5662,0
2010-05-12,1.9431,1.9589,1.8649,1.9196,9836,0
2010-05-13,1.9274,2.0763,1.9274,1.9431,5426,0
2010-05-14,1.9274,2.0528,1.8178,1.8178,2721,0
2010-05-17,1.7708,1.7708,1.7551,1.7551,1508,0
2010-05-18,1.763,1.7787,1.7551,1.7787,805,0
2010-05-19,1.763,1.9353,1.7551,1.7551,2060,0
2010-05-21,1.7551,1.9117,1.6846,1.9117,2969,0
2010-05-24,1.5514,1.567,1.5279,1.567,3372,0
2010-05-25,1.6063,1.6298,1.6063,1.6063,1777,0
2010-05-26,1.6063,1.6454,1.6063,1.6454,1445,0
2010-05-27,1.6454,1.8491,1.6454,1.7394,2937,0
2010-05-28,1.4495,1.7787,1.4495,1.6768,3571,0
2010-06-01,1.8491,1.8491,1.763,1.763,5025,0
2010-06-02,1.5905,1.5905,1.5905,1.5905,327,0
2010-06-07,1.6063,1.6063,1.4886,1.4886,3083,0
2010-06-08,1.5828,1.8491,1.4886,1.4886,7259,0
2010-06-10,1.8491,1.8491,1.4886,1.5828,1325,0
2010-06-11,1.473,1.7237,1.473,1.708,12083,0
2010-06-14,1.52,1.5279,1.52,1.5279,402,0
2010-06-15,1.5514,1.5514,1.473,1.4886,7447,0
2010-06-16,1.4886,1.4886,1.4652,1.473,11051,0
2010-06-17,1.4886,1.5749,1.4652,1.473,11803,0
2010-06-18,1.473,1.708,1.473,1.708,1557,0
2010-06-21,1.6768,1.6768,1.5591,1.5985,1206,0
2010-06-22,1.669,1.6768,1.567,1.567,702,0
2010-06-24,1.4886,1.669,1.4886,1.6611,1409,0
2010-06-25,1.4966,1.669,1.4966,1.669,1341,0
2010-06-28,1.5122,1.6768,1.4886,1.6768,4891,0
2010-06-29,1.5122,1.5357,1.4652,1.4652,10616,0
2010-06-30,1.4886,1.4966,1.4495,1.4495,14538,0
2010-07-01,1.4886,1.4886,1.4495,1.4886,467,0
2010-07-02,1.4886,1.4886,1.4417,1.481,4824,0
2010-07-06,1.4886,1.4886,1.4105,1.4105,5670,0
2010-07-07,1.4417,1.5905,1.4181,1.5905,9709,0
2010-07-09,1.5591,1.5591,1.5591,1.5591,415,0
2010-07-12,1.567,1.6063,1.4966,1.567,3566,0
2010-07-13,1.567,1.567,1.4966,1.4966,5249,0
2010-07-14,1.567,1.567,1.4886,1.4886,3147,0
2010-07-15,1.5122,1.5122,1.3398,1.4652,8282,0
2010-07-16,1.4573,1.4886,1.4573,1.4573,1341,0
2010-07-19,1.4886,1.4886,1.4573,1.4573,8208,0
2010-07-21,1.4573,1.5122,1.4573,1.4573,4212,0
2010-07-22,1.3398,1.4495,1.3398,1.379,4958,0
2010-07-23,1.379,1.4886,1.379,1.4573,3987,0
2010-07-26,1.4652,1.473,1.4495,1.4652,2011,0
2010-07-29,1.4886,1.4886,1.3869,1.3947,7164,0
2010-07-30,1.4652,1.4886,1.4573,1.4573,3351,0
2010-08-02,1.5044,1.5122,1.5044,1.5122,536,0
2010-08-03,1.3947,1.4339,1.3947,1.3947,4255,0
2010-08-04,1.4181,1.426,1.4181,1.4181,4278,0
2010-08-06,1.4573,1.4573,1.4573,1.4573,134,0
2010-08-09,1.3869,1.3869,1.3869,1.3869,285,0
2010-08-10,1.3869,1.3869,1.3869,1.3869,708,0
2010-08-12,1.4181,1.481,1.3086,1.3086,24658,0
2010-08-13,1.3554,1.3554,1.3554,1.3554,1240,0
2010-08-16,1.3476,1.3554,1.3476,1.3554,2506,0
2010-08-17,1.3163,1.379,1.3163,1.379,5314,0
2010-08-18,1.379,1.379,1.2536,1.3398,17173,0
2010-08-19,1.379,1.379,1.3554,1.379,4691,0
2010-08-23,1.379,1.379,1.379,1.379,3736,0
2010-08-24,1.285,1.285,1.2615,1.285,1481,0
2010-08-25,1.2928,1.3321,1.285,1.3321,2762,0
2010-08-26,1.3398,1.481,1.3086,1.3321,2483,0
2010-08-27,1.4652,1.4652,1.4417,1.4495,1338,0
2010-08-30,1.4181,1.481,1.2928,1.4417,2536,0
2010-08-31,1.4339,1.5122,1.3163,1.3242,9091,0
2010-09-01,1.3163,1.3163,1.3163,1.3163,194,0
2010-09-03,1.4105,1.4495,1.4105,1.4495,323,0
2010-09-07,1.3242,1.3242,1.3163,1.3163,1477,0
2010-09-13,1.4339,1.5122,1.4339,1.5122,3925,0
2010-09-14,1.3398,1.4339,1.3321,1.4339,1552,0
2010-09-15,1.4886,1.4886,1.4886,1.4886,529,0
2010-09-16,1.4573,1.4573,1.4573,1.4573,269,0
2010-09-17,1.4339,1.4417,1.3321,1.3321,1476,0
2010-09-20,1.3321,1.3321,1.3242,1.3242,2199,0
2010-09-21,1.4573,1.481,1.4573,1.481,603,0
2010-09-22,1.4105,1.481,1.4105,1.481,2340,0
2010-09-23,1.4026,1.4026,1.3398,1.3554,3699,0
2010-09-24,1.3476,1.4573,1.3321,1.3711,4154,0
2010-09-27,1.3321,1.4886,1.3321,1.481,4887,0
2010-09-28,1.4105,1.4573,1.4026,1.4573,645,0
2010-09-29,1.4573,1.4573,1.4573,1.4573,269,0
2010-09-30,1.379,1.4886,1.3476,1.4886,1675,0
2010-10-01,1.4181,1.481,1.4105,1.4181,568,0
2010-10-04,1.4417,1.481,1.4417,1.481,1072,0
2010-10-05,1.426,1.426,1.426,1.426,211,0
2010-10-07,1.4105,1.4886,1.4105,1.4886,2243,0
2010-10-08,1.4886,1.4886,1.4886,1.4886,134,0
2010-10-11,1.4181,1.4495,1.4105,1.4495,2699,0
2010-10-12,1.3711,1.4026,1.3711,1.4026,403,0
2010-10-13,1.379,1.4573,1.3086,1.3163,16545,0
2010-10-14,1.3163,1.473,1.3163,1.473,2364,0
2010-10-15,1.4339,1.4339,1.4339,1.4339,4044,0
2010-10-18,1.4339,1.4417,1.3554,1.379,5206,0
2010-10-19,1.3242,1.3242,1.3242,1.3242,1551,0
2010-10-20,1.3321,1.3476,1.3242,1.3476,2390,0
2010-10-21,1.4339,1.4339,1.2928,1.4026,2543,0
2010-10-22,1.4181,1.4886,1.3163,1.4886,24158,0
2010-10-25,1.52,1.52,1.4495,1.4495,670,0
2010-10-27,1.3711,1.52,1.3476,1.3632,6775,0
2010-10-28,1.3321,1.52,1.3321,1.5122,2412,0
2010-11-01,1.4886,1.4886,1.3632,1.3632,3030,0
2010-11-02,1.3554,1.3554,1.3321,1.3321,3231,0
2010-11-05,1.3321,1.3321,1.3321,1.3321,1628,0
2010-11-09,1.3398,1.3632,1.3321,1.3321,3351,0
2010-11-10,1.3398,1.3398,1.3321,1.3321,4028,0
2010-11-11,1.3321,1.3321,1.3086,1.3086,2909,0
2010-11-12,1.3086,1.3086,1.3086,1.3086,537,0
2010-11-15,1.4105,1.473,1.3711,1.3711,3435,0
2010-11-17,1.3321,1.3321,1.3321,1.3321,269,0
2010-11-18,1.3321,1.3321,1.3321,1.3321,1798,0
2010-11-19,1.3398,1.3398,1.3398,1.3398,229,0
2010-11-22,1.426,1.4339,1.426,1.4339,691,0
2010-11-23,1.3321,1.3398,1.3163,1.3163,4246,0
2010-11-29,1.3476,1.4886,1.3476,1.4886,7209,0
2010-11-30,1.3632,1.3632,1.3321,1.3321,1946,0
2010-12-01,1.4181,1.4181,1.3869,1.3869,402,0
2010-12-02,1.3632,1.3632,1.3632,1.3632,654,0
2010-12-06,1.3321,1.4105,1.3321,1.3398,4167,0
2010-12-07,1.3711,1.3711,1.3632,1.3632,2815,0
2010-12-08,1.3398,1.3398,1.3242,1.3242,269,0
2010-12-09,1.3554,1.3554,1.3554,1.3554,134,0
2010-12-10,1.3476,1.3476,1.3476,1.3476,2494,0
2010-12-13,1.3476,1.3476,1.3476,1.3476,1702,0
2010-12-14,1.3398,1.3398,1.3242,1.3242,7172,0
2010-12-15,1.3321,1.3321,1.3242,1.3242,2816,0
2010-12-16,1.3321,1.3321,1.3321,1.3321,12034,0
2010-12-17,1.285,1.3163,1.285,1.3163,3677,0
2010-12-20,1.3242,1.3242,1.285,1.285,13435,0
2010-12-21,1.3321,1.3398,1.2928,1.3398,5891,0
2010-12-23,1.2928,1.3242,1.2928,1.3242,7161,0
2010-12-27,1.3007,1.3476,1.3007,1.3007,9830,0
2010-12-28,1.3086,1.3086,1.3086,1.3086,3995,0
2010-12-29,1.379,1.4417,1.3398,1.3398,15471,0
2010-12-30,1.3163,1.426,1.3163,1.426,5228,0
2010-12-31,1.3242,1.5044,1.3242,1.4886,25916,0
2011-01-03,1.5044,1.5044,1.5044,1.5044,134,0
2011-01-04,1.379,1.4966,1.3632,1.3711,3092,0
2011-01-05,1.5044,1.5044,1.481,1.5044,7792,0
2011-01-06,1.473,1.5905,1.4573,1.5905,6219,0
2011-01-07,1.5905,1.5905,1.4026,1.481,6888,0
2011-01-10,1.4105,1.5279,1.4105,1.481,3182,0
2011-01-12,1.4495,1.4495,1.4495,1.4495,256,0
2011-01-13,1.426,1.7159,1.426,1.4652,26087,0
2011-01-14,1.426,1.4339,1.379,1.426,9129,0
2011-01-18,1.4339,1.5905,1.426,1.5828,14247,0
2011-01-19,1.567,1.5905,1.426,1.5905,9033,0
2011-01-20,1.5591,1.5828,1.426,1.4339,4652,0
2011-01-21,1.5749,1.5749,1.4339,1.4339,6157,0
2011-01-24,1.5514,1.5514,1.4886,1.5436,4372,0
2011-01-25,1.5828,1.5828,1.4339,1.4417,4978,0
2011-01-26,1.4417,1.481,1.426,1.426,3633,0
2011-01-27,1.5591,1.5591,1.4495,1.5436,3063,0
2011-01-28,1.4652,1.5591,1.4573,1.5591,3598,0
2011-01-31,1.4417,1.473,1.4417,1.473,1162,0
2011-02-01,1.4417,1.567,1.4181,1.481,2619,0
2011-02-02,1.4573,1.4573,1.4573,1.4573,638,0
2011-02-03,1.4573,1.473,1.426,1.473,3829,0
2011-02-04,1.4339,1.481,1.4339,1.4339,6127,0
2011-02-07,1.4417,1.4886,1.4417,1.4495,3820,0
2011-02-08,1.4417,1.4966,1.426,1.473,1303,0
2011-02-09,1.4417,1.4495,1.3321,1.3321,17744,0
2011-02-10,1.4105,1.4495,1.3321,1.4495,9905,0
2011-02-11,1.3869,1.5905,1.379,1.5122,14414,0
2011-02-14,1.4026,1.4495,1.4026,1.4495,767,0
2011-02-15,1.4105,1.426,1.3947,1.3947,6442,0
2011-02-16,1.3869,1.4026,1.3869,1.3947,4292,0
2011-02-17,1.3869,1.3869,1.379,1.3869,1659,0
2011-02-18,1.4495,1.5044,1.3869,1.3869,4622,0
2011-02-22,1.379,1.3869,1.379,1.379,1096,0
2011-02-23,1.379,1.4105,1.3476,1.4105,3584,0
2011-02-25,1.3947,1.3947,1.2693,1.3554,22160,0
2011-02-28,1.3321,1.426,1.3321,1.426,4657,0
2011-03-01,1.3711,1.3711,1.3711,1.3711,10576,0
2011-03-02,1.3711,1.3711,1.3711,1.3711,1692,0
2011-03-03,1.3711,1.3711,1.3321,1.3321,2273,0
2011-03-04,1.3321,1.3711,1.3321,1.3398,674,0
2011-03-07,1.3321,1.3711,1.2928,1.2928,6952,0
2011-03-08,1.4652,1.4652,1.3163,1.3476,3789,0
2011-03-10,1.3242,1.3242,1.3163,1.3163,786,0
2011-03-11,1.4026,1.4105,1.4026,1.4105,383,0
2011-03-14,1.3869,1.4495,1.3869,1.3947,4137,0
2011-03-15,1.3476,1.426,1.3242,1.426,1872,0
2011-03-16,1.3476,1.3554,1.3242,1.3554,978,0
2011-03-17,1.4105,1.4105,1.4105,1.4105,162,0
2011-03-18,1.3321,1.3321,1.3321,1.3321,172,0
2011-03-22,1.3947,1.3947,1.3947,1.3947,183,0
2011-03-23,1.3947,1.4181,1.3947,1.4181,310,0
2011-03-24,1.379,1.379,1.379,1.379,320,0
2011-03-25,1.3321,1.4105,1.3321,1.3321,510,0
2011-03-28,1.3163,1.426,1.3086,1.3476,5647,0
2011-03-29,1.3554,1.3554,1.3163,1.3163,1760,0
2011-04-01,1.4105,1.4105,1.4105,1.4105,320,0
2011-04-04,1.3163,1.3947,1.3163,1.3947,638,0
2011-04-06,1.3947,1.3947,1.3947,1.3947,2490,0
2011-04-07,1.3398,1.3398,1.3163,1.3163,1704,0
2011-04-12,1.3321,1.3321,1.3163,1.3163,8229,0
2011-04-13,1.3163,1.3321,1.3163,1.3321,3714,0
2011-04-14,1.3321,1.3321,1.3086,1.3086,3037,0
2011-04-15,1.2771,1.2771,1.2771,1.2771,967,0
2011-04-19,1.2928,1.2928,1.2928,1.2928,7431,0
2011-04-20,1.2536,1.2928,1.1204,1.1283,22511,0
2011-04-21,1.1753,1.285,1.1753,1.2615,5417,0
2011-04-25,1.2536,1.2536,1.1988,1.2223,998,0
2011-04-26,1.2145,1.285,1.2145,1.2145,2325,0
2011-04-28,1.2771,1.2771,1.2067,1.2458,7269,0
2011-04-29,1.1753,1.1753,1.1753,1.1753,403,0
2011-05-03,1.2771,1.285,1.1753,1.1753,11242,0
2011-05-05,1.2067,1.2067,1.1362,1.1362,7944,0
2011-05-06,1.1831,1.1831,1.1831,1.1831,161,0
2011-05-09,1.1831,1.1831,1.1362,1.1362,1912,0
2011-05-10,1.1831,1.1831,1.1831,1.1831,2337,0
2011-05-11,1.1831,1.1831,1.1753,1.1753,510,0
2011-05-12,1.1753,1.1753,1.1753,1.1753,690,0
2011-05-13,1.1674,1.3321,1.1362,1.2223,7114,0
2011-05-16,1.2771,1.3086,1.2536,1.2536,1037,0
2011-05-18,1.238,1.238,1.1596,1.1596,383,0
2011-05-19,1.1439,1.1596,1.1362,1.1362,4541,0
2011-05-20,1.2223,1.2223,1.1439,1.1439,920,0
2011-05-23,1.1439,1.2145,1.1362,1.2145,4468,0
2011-05-24,1.1439,1.2458,1.1439,1.2458,1285,0
2011-05-27,1.1753,1.2067,1.1753,1.1753,767,0
2011-05-31,1.1988,1.3007,1.1753,1.3007,5277,0
2011-06-01,1.2536,1.2536,1.2536,1.2536,4841,0
2011-06-02,1.2145,1.2145,1.1362,1.1362,4137,0
2011-06-06,1.2771,1.2771,1.2771,1.2771,128,0
2011-06-07,1.2615,1.2615,1.1831,1.1831,1021,0
2011-06-08,1.191,1.191,1.191,1.191,128,0
2011-06-09,1.1831,1.1831,1.1753,1.1753,510,0
2011-06-10,1.2067,1.2067,1.1049,1.191,12275,0
2011-06-13,1.1204,1.2145,1.1049,1.1049,8929,0
2011-06-14,1.1517,1.2145,1.1517,1.2145,2344,0
2011-06-15,1.2223,1.2301,1.1517,1.1517,383,0
2011-06-16,1.1753,1.1753,1.0969,1.1753,2408,0
2011-06-17,1.1988,1.1988,1.1127,1.1127,3233,0
2011-06-20,1.1204,1.1204,1.0969,1.0969,6608,0
2011-06-21,1.1753,1.1753,1.0656,1.0656,12809,0
2011-06-22,1.1439,1.191,1.1127,1.1831,5055,0
2011-06-23,1.1127,1.1831,1.1127,1.1831,1442,0
2011-06-24,1.1831,1.2223,1.1831,1.2223,2737,0
2011-06-27,1.191,1.191,1.1517,1.1517,1027,0
2011-06-28,1.191,1.191,1.1283,1.1753,1277,0
2011-06-29,1.1127,1.2223,1.1127,1.1517,8144,0
2011-06-30,1.2145,1.2301,1.1988,1.1988,2042,0
2011-07-08,1.1283,1.1362,1.0734,1.0734,16823,0
2011-07-11,1.1596,1.1596,1.1127,1.1127,3932,0
2011-07-12,1.0969,1.0969,1.0891,1.0891,5181,0
2011-07-13,1.1127,1.2145,1.0891,1.2145,4867,0
2011-07-14,1.2223,1.2301,1.2223,1.2301,510,0
2011-07-15,1.1439,1.1439,1.1439,1.1439,134,0
2011-07-18,1.1204,1.1204,1.1049,1.1049,916,0
2011-07-20,1.1049,1.1127,1.1049,1.1127,895,0
2011-07-21,1.1753,1.1753,1.1753,1.1753,1930,0
2011-07-22,1.2301,1.2301,1.2301,1.2301,383,0
2011-07-25,1.1362,1.1362,1.1362,1.1362,392,0
2011-07-26,1.1362,1.1362,1.0812,1.1049,2702,0
2011-07-27,1.1517,1.1674,1.0812,1.1049,6861,0
2011-07-28,1.1439,1.2301,1.1439,1.1831,4251,0
2011-07-29,1.1127,1.1283,1.0969,1.1283,2576,0
2011-08-02,1.0812,1.1596,1.0812,1.0812,8275,0
2011-08-03,1.0734,1.0969,1.0578,1.0578,14604,0
2011-08-04,1.1127,1.1283,1.1127,1.1283,1928,0
2011-08-05,1.1362,1.2145,1.0342,1.1204,2070,0
2011-08-08,1.1439,1.1439,0.995,0.995,1587,0
2011-08-09,1.0186,1.0186,1.0186,1.0186,128,0
2011-08-10,1.0891,1.0891,0.9168,0.9168,1500,0
2011-08-12,1.0891,1.238,1.0499,1.238,7377,0
2011-08-15,1.1831,1.191,1.1674,1.191,1405,0
2011-08-17,1.1753,1.1753,0.9403,1.0264,9903,0
2011-08-18,1.0812,1.0812,1.0812,1.0812,128,0
2011-08-22,1.0422,1.0422,0.9794,0.9794,1093,0
2011-08-24,1.0499,1.0499,0.9794,0.9794,4083,0
2011-08-25,1.0342,1.0812,1.0342,1.0812,256,0
2011-08-26,1.0422,1.0422,1.0342,1.0422,1170,0
2011-08-29,1.0578,1.1362,1.0578,1.1362,4243,0
2011-08-31,1.1362,1.1674,1.0969,1.1674,5485,0
2011-09-06,1.1988,1.1988,1.1127,1.1596,1567,0
2011-09-07,1.1204,1.1204,1.0422,1.0812,1433,0
2011-09-08,1.1204,1.191,1.0029,1.0264,6106,0
2011-09-09,1.0422,1.0422,1.0264,1.0264,895,0
2011-09-12,1.1283,1.1753,1.0264,1.1204,5100,0
2011-09-14,1.1753,1.1753,1.0969,1.1204,2619,0
2011-09-15,1.1596,1.1674,1.1127,1.1127,691,0
2011-09-16,1.0656,1.1753,1.0656,1.1753,2622,0
2011-09-20,1.0734,1.0734,1.0578,1.0578,767,0
2011-09-22,1.0734,1.0969,1.0578,1.0969,4458,0
2011-09-26,1.0578,1.1517,1.0578,1.0578,1925,0
2011-09-28,1.1283,1.1753,1.1283,1.1753,3846,0
2011-09-29,1.0891,1.0891,1.0891,1.0891,383,0
2011-09-30,1.0969,1.0969,1.0578,1.0656,19940,0
2011-10-04,1.0186,1.0422,1.0186,1.0186,11613,0
2011-10-05,1.0422,1.0422,0.9559,0.9559,383,0
2011-10-07,1.0264,1.1283,1.0108,1.1283,7854,0
2011-10-11,1.0578,1.0578,1.0578,1.0578,256,0
2011-10-12,1.0578,1.0578,1.0499,1.0578,1915,0
2011-10-13,1.0264,1.0264,1.0264,1.0264,192,0
2011-10-14,1.0029,1.0578,1.0029,1.0578,10502,0
2011-10-17,1.0029,1.0264,0.995,1.0264,7862,0
2011-10-18,0.995,1.1362,0.9403,0.9873,15436,0
2011-10-19,1.0186,1.0186,1.0108,1.0108,1531,0
2011-10-20,1.0264,1.0891,0.9794,0.9873,6832,0
2011-10-21,1.0812,1.0812,1.0422,1.0422,1277,0
2011-10-26,0.9873,1.0812,0.9324,1.0812,20865,0
2011-10-27,0.995,1.0578,0.995,0.995,510,0
2011-10-28,1.0422,1.0422,1.0186,1.0186,383,0
2011-10-31,0.9403,1.1674,0.9324,0.948,18782,0
2011-11-02,0.9637,0.9637,0.9559,0.9559,2123,0
2011-11-03,0.9403,0.9403,0.9403,0.9403,4708,0
2011-11-08,0.9559,0.9794,0.901,0.9794,14457,0
2011-11-10,1.0342,1.0656,0.9168,0.9324,14468,0
2011-11-11,0.8854,0.8854,0.8697,0.8775,8219,0
2011-11-14,0.8619,1.0186,0.8619,1.0186,15404,0
2011-11-15,1.0186,1.0186,0.909,1.0108,3573,0
2011-11-16,0.9637,0.9637,0.9637,0.9637,3568,0
2011-11-17,1.0186,1.0186,1.0186,1.0186,5488,0
2011-11-22,0.9873,0.9873,0.9873,0.9873,555,0
2011-11-23,1.0734,1.0812,1.0734,1.0812,1149,0
2011-11-30,1.0108,1.0734,1.0108,1.0734,4856,0
2011-12-06,1.0734,1.0734,0.9403,0.9794,3117,0
2011-12-08,0.9559,1.0029,0.8932,1.0029,10133,0
2011-12-09,0.9403,0.9403,0.9403,0.9403,4396,0
2011-12-12,0.9559,1.0029,0.8619,0.8619,14727,0
2011-12-13,0.9246,0.9637,0.9246,0.9637,2416,0
2011-12-14,0.9403,1.0108,0.9403,1.0029,6362,0
2011-12-15,1.0578,1.0734,0.9403,0.9403,38565,0
2011-12-16,0.9403,0.9403,0.8932,0.8932,8069,0
2011-12-19,0.9403,0.948,0.9403,0.948,2788,0
2011-12-20,1.0578,1.0734,0.9873,1.0734,4770,0
2011-12-21,1.0734,1.0812,0.9637,1.0812,17726,0
2011-12-22,0.9794,1.1127,0.9794,1.1127,7629,0
2011-12-23,1.0499,1.0499,1.0422,1.0422,2579,0
2011-12-27,1.0734,1.1362,1.0734,1.1362,5952,0
2011-12-28,1.1362,1.1362,1.1362,1.1362,128,0
2011-12-29,1.1362,1.1517,1.1204,1.1517,1934,0
2011-12-30,1.1596,1.3086,1.1596,1.2771,27687,0
2012-01-03,1.2301,1.2301,1.1753,1.191,387,0
2012-01-05,1.3632,1.3632,1.1517,1.1517,3555,0
2012-01-06,1.0891,1.1283,1.0891,1.1049,925,0
2012-01-09,1.1204,1.1204,1.1204,1.1204,1239,0
2012-01-10,1.1753,1.1753,1.1127,1.1127,2703,0
2012-01-12,1.1517,1.1753,1.0499,1.1753,7938,0
2012-01-13,1.2928,1.3321,1.238,1.3321,5510,0
2012-01-17,1.2771,1.2771,1.238,1.2536,532,0
2012-01-20,1.2458,1.2458,1.0734,1.1049,2351,0
2012-01-23,1.0891,1.0891,1.0891,1.0891,128,0
2012-01-25,1.0656,1.0656,1.0656,1.0656,311,0
2012-01-31,1.2067,1.2458,1.2067,1.2458,4320,0
2012-02-01,1.2536,1.2536,1.2536,1.2536,797,0
2012-02-03,1.1517,1.2145,1.1517,1.1753,11595,0
2012-02-06,1.2928,1.2928,1.0656,1.0969,10230,0
2012-02-07,1.0656,1.0656,1.0656,1.0656,2772,0
2012-02-09,1.0734,1.1596,1.0734,1.1362,2937,0
2012-02-13,1.1831,1.2067,1.1831,1.2067,4073,0
2012-02-14,1.1753,1.191,1.0578,1.0812,11595,0
2012-02-15,1.0656,1.0812,1.0656,1.0734,1042,0
2012-02-16,1.0578,1.0578,1.0499,1.0578,389,0
2012-02-21,1.0812,1.2223,1.0499,1.2223,10353,0
2012-02-22,1.1439,1.1439,1.1439,1.1439,575,0
2012-02-23,1.0578,1.1049,1.0499,1.1049,1860,0
2012-02-24,1.0969,1.1753,1.0656,1.0656,2542,0
2012-02-27,1.0578,1.1517,1.0264,1.1517,2725,0
2012-02-28,1.1127,1.191,1.1127,1.1596,4961,0
2012-02-29,1.1753,1.1753,1.0969,1.0969,2639,0
2012-03-01,1.0734,1.0734,1.0734,1.0734,282,0
2012-03-05,1.0578,1.0812,1.0422,1.0422,1698,0
2012-03-07,1.0342,1.0342,1.0342,1.0342,6189,0
2012-03-08,1.0342,1.0342,0.9637,0.9794,4185,0
2012-03-09,1.0342,1.1127,1.0264,1.1127,10287,0
2012-03-12,1.0578,1.0969,1.0499,1.0499,3446,0
2012-03-13,1.0342,1.1127,0.995,1.1127,6606,0
2012-03-14,1.1439,1.1439,1.0264,1.1283,15596,0
2012-03-15,1.1049,1.1049,1.0342,1.0342,1021,0
2012-03-16,1.0342,1.0342,1.0186,1.0186,2560,0
2012-03-19,1.0186,1.0186,1.0186,1.0186,128,0
2012-03-21,1.0186,1.0422,1.0186,1.0422,2312,0
2012-03-22,1.0186,1.1127,1.0186,1.1127,2351,0
2012-03-23,1.0422,1.0422,1.0422,1.0422,156,0
2012-03-27,1.0812,1.1127,1.0812,1.1127,4768,0
2012-03-28,1.0422,1.0422,1.0422,1.0422,128,0
2012-03-29,1.1127,1.1127,1.0186,1.0186,2214,0
2012-03-30,1.0891,1.1049,1.0891,1.1049,2234,0
2012-04-02,1.0969,1.1988,1.0891,1.1439,50335,0
2012-04-03,1.1674,1.1988,1.1674,1.1753,29391,0
2012-04-04,1.1753,1.2145,1.1753,1.2145,4677,0
2012-04-05,1.2223,1.2223,1.2223,1.2223,1277,0
2012-04-10,1.238,1.238,1.1596,1.238,1431,0
2012-04-11,1.191,1.2458,1.191,1.2458,2808,0
2012-04-13,1.2536,1.2536,1.1596,1.2223,13779,0
2012-04-16,1.2223,1.2458,1.1753,1.1753,1670,0
2012-04-17,1.2458,1.3711,1.2301,1.3711,39982,0
2012-04-18,1.3711,1.3711,1.3242,1.3398,2808,0
2012-04-19,1.3398,1.3711,1.3398,1.3711,5564,0
2012-04-20,1.3711,1.3711,1.285,1.3007,8353,0
2012-04-23,1.3711,1.3711,1.3242,1.3242,383,0
2012-04-24,1.3242,1.3242,1.2458,1.2458,4340,0
2012-04-25,1.2458,1.2458,1.1439,1.1517,8162,0
2012-04-26,1.2458,1.3086,1.238,1.3007,4978,0
2012-04-27,1.2771,1.2928,1.2693,1.2771,5009,0
2012-04-30,1.2928,1.3086,1.2537,1.3086,3829,0
2012-05-01,1.3086,1.426,1.2693,1.3086,13931,0
2012-05-02,1.4105,1.4417,1.285,1.4417,11043,0
2012-05-03,1.4495,1.4886,1.4339,1.4886,8259,0
2012-05-04,1.4105,1.4886,1.3321,1.4652,7668,0
2012-05-07,1.4105,1.4573,1.3321,1.4573,4468,0
2012-05-08,1.4417,1.4495,1.3321,1.4495,13605,0
2012-05-09,1.4026,1.4495,1.4026,1.4495,11841,0
2012-05-10,1.4181,1.473,1.4105,1.473,4274,0
2012-05-11,1.473,1.473,1.4026,1.4026,10287,0
2012-05-14,1.4026,1.4181,1.3321,1.3321,8999,0
2012-05-15,1.4105,1.763,1.4105,1.567,122584,0
2012-05-16,1.7473,1.8022,1.567,1.6846,10466,0
2012-05-17,1.6611,1.6846,1.6141,1.6846,2746,0
2012-05-18,1.6532,1.6846,1.6141,1.6846,510,0
2012-05-21,1.6846,1.8727,1.6846,1.8727,71307,0
2012-05-22,1.8805,1.9196,1.8334,1.8805,20379,0
2012-05-23,1.8805,1.9196,1.7394,1.8805,18239,0
2012-05-24,1.8649,1.8805,1.8099,1.8334,5913,0
2012-05-25,1.8099,1.8727,1.6219,1.7159,12727,0
2012-05-29,1.6924,1.8412,1.6611,1.763,11852,0
2012-05-30,1.7787,1.8727,1.7159,1.8412,10723,0
2012-05-31,1.8178,1.8727,1.7159,1.8178,13942,0
2012-06-01,1.8022,1.8099,1.6063,1.6141,6601,0
2012-06-04,1.8178,1.8178,1.6768,1.7787,16399,0
2012-06-05,1.7394,1.763,1.6298,1.763,21633,0
2012-06-06,1.763,1.8099,1.763,1.8099,10883,0
2012-06-07,1.8022,1.8099,1.6846,1.8099,5362,0
2012-06-08,1.7316,1.8805,1.7316,1.7708,31400,0
2012-06-11,1.8257,1.9117,1.7708,1.8805,19585,0
2012-06-12,1.9431,1.951,1.763,1.8805,31557,0
2012-06-13,1.8649,1.8805,1.7787,1.7787,3401,0
2012-06-14,1.8805,1.8805,1.8099,1.8649,2835,0
2012-06-15,1.8805,1.8805,1.7003,1.8805,36837,0
2012-06-18,1.8727,1.8805,1.8099,1.8569,4338,0
2012-06-19,1.8727,1.8805,1.7237,1.8727,15202,0
2012-06-20,1.7237,1.8412,1.6532,1.8412,18517,0
2012-06-21,1.7394,1.8569,1.7237,1.8569,2074,0
2012-06-22,1.8022,1.8022,1.7237,1.8022,29101,0
2012-06-25,1.7787,1.8022,1.6454,1.7864,7212,0
2012-06-26,1.7003,1.8649,1.7003,1.8491,9753,0
2012-06-27,1.8491,1.8569,1.8334,1.8491,3191,0
2012-06-28,1.8569,1.8962,1.7159,1.8962,13773,0
2012-06-29,1.9117,1.9117,1.7003,1.9117,8290,0
2012-07-02,1.8883,1.9117,1.8022,1.8022,27837,0
2012-07-03,1.8334,1.8334,1.8334,1.8334,1481,0
2012-07-05,1.8805,1.8805,1.8412,1.8412,3701,0
2012-07-06,1.8805,1.8805,1.8805,1.8805,2426,0
2012-07-09,1.8569,1.8805,1.708,1.8805,4098,0
2012-07-10,1.8805,1.8805,1.763,1.8412,15069,0
2012-07-11,1.8412,1.8412,1.8178,1.8412,9879,0
2012-07-12,1.8649,1.8649,1.8649,1.8649,1149,0
2012-07-13,1.8805,1.8805,1.8412,1.8649,6114,0
2012-07-16,1.8805,1.951,1.8649,1.951,16847,0
2012-07-17,1.951,1.9902,1.951,1.9902,6607,0
2012-07-18,2.0058,2.1939,1.9589,2.186,27357,0
2012-07-19,2.1548,2.186,2.0293,2.1548,7686,0
2012-07-20,2.1548,2.1548,2.0921,2.1233,1067,0
2012-07-23,2.0763,2.186,2.0686,2.186,16183,0
2012-07-24,2.1548,2.1548,1.8257,2.1155,12633,0
2012-07-25,2.0371,2.0921,1.9117,2.0921,8256,0
2012-07-26,2.0921,2.0921,1.8727,2.0215,3000,0
2012-07-27,1.9902,2.0921,1.9902,2.0921,4559,0
2012-07-30,2.0999,2.0999,1.7787,2.0686,35278,0
2012-07-31,2.0763,2.0921,1.9981,2.0528,4995,0
2012-08-01,1.9589,2.0215,1.9196,2.0215,638,0
2012-08-02,2.0293,2.0763,1.8491,2.045,18261,0
2012-08-03,2.0686,2.0686,2.0686,2.0686,128,0
2012-08-06,1.9196,2.0607,1.9196,2.0607,2111,0
2012-08-07,1.9431,2.0528,1.9274,1.951,4267,0
2012-08-08,2.0371,2.0528,1.951,1.951,3956,0
2012-08-09,2.0215,2.0763,1.9274,2.0763,8672,0
2012-08-10,2.0607,2.0921,1.9667,1.9824,8340,0
2012-08-13,2.0921,2.1155,1.9431,1.9745,30627,0
2012-08-14,2.0921,2.0921,1.9196,2.0371,26865,0
2012-08-15,2.5857,2.8599,2.3505,2.7345,150338,0
2012-08-16,2.7031,2.9578,2.5073,2.7956,75900,0
2012-08-17,2.7816,2.8834,2.4133,2.8442,27829,0
2012-08-20,2.7502,2.8755,2.711,2.7423,33830,0
2012-08-21,2.5622,2.8206,2.5622,2.7971,9825,0
2012-08-22,2.7971,2.9226,2.6487,2.9226,17708,0
2012-08-23,2.899,2.9931,2.7424,2.899,36205,0
2012-08-24,2.8755,2.9852,2.8207,2.8912,7867,0
2012-08-27,2.8442,2.8912,2.775,2.8599,5255,0
2012-08-28,2.7502,3.0087,2.7502,2.9775,17964,0
2012-08-29,2.9775,3.5102,2.9695,3.33,166432,0
2012-08-30,3.2908,3.3849,3.2359,3.3534,23706,0
2012-08-31,3.33,3.4397,3.2908,3.2987,23329,0
2012-09-04,3.3927,3.6356,3.2908,3.6121,80831,0
2012-09-05,3.6356,3.7294,3.4476,3.6356,31761,0
2012-09-06,3.565,3.8393,3.3144,3.5807,125207,0
2012-09-07,3.565,3.6981,3.33,3.5729,27245,0
2012-09-10,3.5416,3.5729,3.1811,3.33,42572,0
2012-09-11,3.3222,3.5102,3.2126,3.4867,59379,0
2012-09-12,3.4867,3.4867,3.4123,3.4789,8775,0
2012-09-13,3.4867,3.5886,3.385,3.4867,29386,0
2012-09-14,3.5258,3.6434,3.4867,3.5964,18250,0
2012-09-17,3.565,3.7061,3.4162,3.6434,51818,0
2012-09-18,3.6748,3.6748,3.424,3.5964,35976,0
2012-09-19,3.667,3.667,3.5416,3.6356,9537,0
2012-09-20,3.6043,3.6276,3.4084,3.5337,24655,0
2012-09-21,3.5416,3.5416,3.33,3.4397,28097,0
2012-09-24,3.4789,3.4789,3.3301,3.4005,5978,0
2012-09-25,3.33,3.4476,3.1732,3.3222,20345,0
2012-09-26,3.3534,3.3534,3.0558,3.1969,152112,0
2012-09-27,3.1969,3.2359,3.1575,3.2359,6254,0
2012-09-28,3.2125,3.2673,3.2125,3.2673,5727,0
2012-10-01,3.2908,3.4867,3.2908,3.3849,39869,0
2012-10-02,3.4084,3.5102,3.3457,3.5102,36188,0
2012-10-03,3.6356,4.2232,3.5337,4.1762,248796,0
2012-10-04,4.1134,4.5992,4.1134,4.2544,329994,0
2012-10-05,4.3408,4.4661,4.1134,4.1997,125883,0
2012-10-08,4.2467,4.3008,4.1213,4.1684,42527,0
2012-10-09,4.137,4.2311,3.9254,4.0665,99946,0
2012-10-10,3.9959,4.0039,3.6512,3.6905,153047,0
2012-10-11,3.6826,3.8785,3.6826,3.8707,48874,0
2012-10-12,3.8158,3.8314,3.6512,3.7295,36505,0
2012-10-15,3.8393,3.9959,3.7069,3.9647,32457,0
2012-10-16,3.9959,4.2858,3.9647,4.1527,140819,0
2012-10-17,4.2389,4.3016,4.1606,4.2858,58588,0
2012-10-18,4.2702,4.2702,4.09,4.2232,39048,0
2012-10-19,4.1918,4.1918,3.847,3.847,84213,0
2012-10-22,3.847,4.0273,3.847,4.0194,9821,0
2012-10-23,3.9569,4.043,3.7295,3.761,51469,0
2012-10-24,3.8707,3.9725,3.7466,3.9254,51794,0
2012-10-25,3.9882,4.043,3.847,3.8628,19237,0
2012-10-26,3.9411,3.949,3.7217,3.8628,50230,0
2012-10-31,3.8001,3.9333,3.8001,3.9254,15024,0
2012-11-01,4.0039,4.4661,4.0039,4.38,229153,0
2012-11-02,4.5288,4.7717,4.2312,4.6464,114270,0
2012-11-05,4.6854,4.7248,4.3094,4.4505,110359,0
2012-11-06,4.5288,4.5836,4.4348,4.4975,32267,0
2012-11-07,4.4975,4.5366,3.9803,4.419,65240,0
2012-11-08,4.419,4.5836,4.2232,4.3876,49808,0
2012-11-09,4.3876,4.4034,4.2153,4.3643,12516,0
2012-11-12,4.325,4.4661,3.9333,4.3094,57166,0
2012-11-13,4.4112,4.427,4.1684,4.2781,35915,0
2012-11-14,4.2858,4.615,4.1213,4.1606,228386,0
2012-11-15,4.1606,4.3956,3.9569,4.0744,67856,0
2012-11-16,4.0352,4.0352,3.9254,3.9569,30759,0
2012-11-19,4.0273,4.2224,3.9443,4.137,58269,0
2012-11-20,4.1213,4.4661,4.1057,4.4034,133117,0
2012-11-21,4.3876,4.5445,4.3876,4.5288,46406,0
2012-11-23,4.6541,4.7717,4.6071,4.7717,126929,0
2012-11-26,4.8813,5.093,4.7874,5.093,178694,0
2012-11-27,5.1321,5.1712,4.897,5.0302,125499,0
2012-11-28,5.093,5.093,4.5914,4.9362,66140,0
2012-11-29,5.0067,5.328,4.7717,5.281,152577,0
2012-11-30,5.4455,5.563,5.2889,5.469,263965,0
2012-12-03,5.5559,5.8371,5.5082,5.7981,242549,0
2012-12-04,5.8686,6.3309,5.8059,6.3309,279285,0
2012-12-05,6.4641,7.036,6.3388,6.5895,658425,0
2012-12-06,6.6443,6.6443,5.6571,5.7824,381478,0
2012-12-07,5.704,5.7698,5.2889,5.6884,295841,0
2012-12-10,5.7119,6.2525,5.704,6.2055,309742,0
2012-12-11,6.4249,6.5816,6.1898,6.5033,292155,0
2012-12-12,6.4876,6.9412,6.3466,6.8324,456475,0
2012-12-13,6.895,6.9734,6.6756,6.7775,544495,0
2012-12-14,6.6835,6.7697,6.276,6.519,202125,0
2012-12-17,6.519,6.6835,6.519,6.66,183063,0
2012-12-18,6.8559,7.7491,6.7775,7.7178,410990,0
2012-12-19,7.8584,8.4699,7.8354,8.2116,542487,0
2012-12-20,8.2893,8.9787,7.1692,7.8354,794115,0
2012-12-21,7.4905,7.7255,7.1302,7.4435,399045,0
2012-12-24,7.373,7.4984,7.1223,7.4984,232813,0
2012-12-26,7.4984,7.6159,7.2242,7.42,195891,0
2012-12-27,7.4043,7.7725,7.2633,7.514,197610,0
2012-12-28,7.4356,7.4592,6.6835,6.7619,410175,0
2012-12-31,6.7775,6.989,6.3544,6.8793,378414,0
2013-01-02,7.1692,7.514,6.9498,7.4512,372519,0
2013-01-03,7.5372,7.8198,7.3181,7.7491,235270,0
2013-01-04,7.8198,8.2272,7.6393,8.0468,349527,0
2013-01-07,8.1406,8.6116,7.9917,8.603,316662,0
2013-01-08,8.6186,8.7755,8.305,8.5408,245378,0
2013-01-09,8.4,8.8145,8.3913,8.7292,228807,0
2013-01-10,9.034,9.4419,8.5322,8.8072,494953,0
2013-01-11,8.8934,8.956,7.9291,8.4544,248609,0
2013-01-14,8.3836,8.4544,7.514,7.7491,550975,0
2013-01-15,7.561,8.2981,7.4435,8.267,335374,0
2013-01-16,8.5563,8.5641,7.9136,8.0468,280788,0
2013-01-17,8.0708,8.7048,8.0708,8.5322,294055,0
2013-01-18,8.5408,8.7755,8.4224,8.6975,198739,0
2013-01-22,8.6975,9.544,8.6975,9.1438,507564,0
2013-01-23,9.2924,9.959,9.2457,9.677,522486,0
2013-01-24,9.754,9.889,8.125,9.0648,879654,0
2013-01-25,9.2229,9.559,9.1352,9.519,274985,0
2013-01-28,9.739,9.787,9.544,9.763,221916,0
2013-01-29,9.724,9.754,9.0095,9.1905,293280,0
2013-01-30,9.652,9.652,9.3238,9.59,227416,0
2013-01-31,9.1048,9.519,9.1048,9.519,153861,0
2013-02-01,9.519,10.099,9.519,10.099,229758,0
2013-02-04,9.99,10.108,9.419,9.997,245550,0
2013-02-05,10.046,10.734,10.046,10.624,351567,0
2013-02-06,10.656,10.868,10.382,10.868,283318,0
2013-02-07,11.283,11.362,10.75,11.307,431871,0
2013-02-08,11.362,12.058,9.551,10.327,1358389,0
2013-02-11,10.593,11.517,10.593,10.962,421819,0
2013-02-12,11.259,11.259,10.946,11.039,304120,0
2013-02-13,11.142,11.283,9.849,10.422,596411,0
2013-02-14,10.452,10.601,10.012,10.249,389111,0
2013-02-15,10.186,10.249,9.2771,9.622,731997,0
2013-02-19,8.8934,9.3238,7.467,7.7255,1660451,0
2013-02-20,7.4592,7.641,7.1379,7.2947,751701,0
2013-02-21,7.2085,7.2476,6.7775,6.8871,511047,0
2013-02-22,7.0048,7.2007,6.6835,6.6991,454629,0
2013-02-25,6.8324,6.848,6.229,6.2448,452357,0
2013-02-26,6.2683,6.754,6.0331,6.4876,572845,0
2013-02-27,6.5424,6.5894,5.994,6.1271,447165,0
2013-02-28,6.0959,6.3127,5.994,6.041,328304,0
2013-03-01,6.0175,6.229,5.7981,6.1271,345505,0
2013-03-04,6.0645,6.2525,5.5239,5.7353,492227,0
2013-03-05,5.7276,6.1507,5.6807,5.9391,322556,0
2013-03-06,5.9391,6.0158,5.6257,5.6884,239649,0
2013-03-07,5.6807,5.759,5.6413,5.6962,95561,0
2013-03-08,5.7511,5.9156,5.4848,5.8138,259916,0
2013-03-11,5.8138,6.5972,5.8138,6.4876,890667,0
2013-03-12,6.5033,6.7305,6.2683,6.4014,465666,0
2013-03-13,6.4014,6.4797,5.8766,6.0331,429979,0
2013-03-14,6.1115,6.4249,6.0332,6.276,258523,0
2013-03-15,6.3074,6.3857,6.2683,6.3622,138083,0
2013-03-18,6.2683,6.5267,6.1898,6.3701,128875,0
2013-03-19,6.3544,6.3857,6.1037,6.2917,359019,0
2013-03-20,6.3779,6.4587,6.0802,6.1429,166867,0
2013-03-21,6.088,6.2448,6.0331,6.0802,75723,0
2013-03-22,6.0802,6.1271,5.6413,5.704,273299,0
2013-03-25,5.7511,5.8059,5.2183,5.3202,553115,0
2013-03-26,5.4064,5.4064,5.2496,5.375,118642,0
2013-03-27,5.2889,5.3984,5.2496,5.3045,164092,0
2013-03-28,5.328,5.8371,5.1321,5.6257,918269,0
2013-04-01,6.7775,7.3808,6.519,6.997,1469739,0
2013-04-02,7.1223,7.1614,6.5895,6.7619,489755,0
2013-04-03,6.7383,6.9185,6.1115,6.182,639071,0
2013-04-04,6.1507,6.6207,5.994,6.4014,308984,0
2013-04-05,6.2212,6.4329,6.041,6.1898,197383,0
2013-04-08,6.1898,6.3857,6.135,6.1977,124011,0
2013-04-09,6.2603,6.5895,6.1899,6.276,378713,0
2013-04-10,6.276,6.3544,6.2055,6.2917,106653,0
2013-04-11,6.1977,6.2525,5.947,5.9627,259235,0
2013-04-12,5.9234,5.9548,5.704,5.7903,152099,0
2013-04-15,5.6807,5.7799,5.4258,5.5552,185874,0
2013-04-16,5.6022,5.6728,5.4848,5.6101,120525,0
2013-04-17,5.4376,5.5944,5.4064,5.516,85379,0
2013-04-18,5.516,5.6021,5.4298,5.4769,57034,0
2013-04-19,5.4848,5.5473,5.3359,5.3436,116113,0
2013-04-22,5.3514,5.469,5.1712,5.281,203839,0
2013-04-23,5.3359,5.7488,5.1712,5.6413,323119,0
2013-04-24,5.6334,5.9775,5.6101,5.8216,240933,0
2013-04-25,5.9312,6.0018,5.7982,5.9234,153760,0
2013-04-26,5.8766,5.9,5.6492,5.6649,72660,0
2013-04-29,5.6649,6.3501,5.6649,6.323,387206,0
2013-04-30,6.323,6.4249,6.1193,6.2134,167956,0
2013-05-01,6.182,6.2839,5.853,5.8766,93771,0
2013-05-02,5.9387,5.9783,5.7334,5.9156,54468,0
2013-05-03,6.0959,6.237,5.9234,6.0802,139793,0
2013-05-06,6.1585,6.4876,6.1115,6.4014,198390,0
2013-05-07,6.4875,6.6514,6.3544,6.4641,130323,0
2013-05-08,6.4797,6.7775,6.3779,6.613,182069,0
2013-05-09,6.5816,6.6984,6.4249,6.5816,109071,0
2013-05-10,6.519,6.6991,6.5034,6.6991,100693,0
2013-05-13,6.6991,7.0125,6.6991,6.989,262289,0
2013-05-14,6.989,7.0517,6.8638,6.942,155798,0
2013-05-15,6.9655,7.279,6.9655,7.1849,241556,0
2013-05-16,5.3907,5.6807,4.756,5.5395,1084031,0
2013-05-17,5.516,5.6806,5.3907,5.4612,350597,0
2013-05-20,5.4925,5.6178,5.2889,5.5552,291648,0
2013-05-21,5.5239,5.6329,5.4142,5.469,187780,0
2013-05-22,5.469,5.5709,5.422,5.4848,116183,0
2013-05-23,5.3359,5.563,5.2653,5.4376,76372,0
2013-05-24,5.4142,5.4612,5.2889,5.4612,102816,0
2013-05-28,5.516,5.5474,5.4464,5.5003,102062,0
2013-05-29,5.469,5.5419,5.4142,5.5043,69259,0
2013-05-30,5.4925,5.5552,5.4534,5.5474,54198,0
2013-05-31,5.5239,5.759,5.5239,5.5944,96388,0
2013-06-03,5.6022,5.6719,5.4612,5.5395,85548,0
2013-06-04,5.5788,5.6022,5.4848,5.6022,69847,0
2013-06-05,5.5552,5.6101,5.4455,5.469,64026,0
2013-06-06,5.469,5.563,5.469,5.5239,51728,0
2013-06-07,5.5552,5.8371,5.5552,5.6728,70445,0
2013-06-10,5.6807,5.8287,5.6257,5.6649,33315,0
2013-06-11,5.5239,5.6022,5.5239,5.5552,30505,0
2013-06-12,5.563,5.6022,5.5239,5.5709,79989,0
2013-06-13,5.5474,5.6492,5.5239,5.6335,42448,0
2013-06-14,5.6571,5.6649,5.4925,5.5317,41654,0
2013-06-17,5.5474,5.6335,5.5239,5.6335,65117,0
2013-06-18,5.6257,5.6257,5.3123,5.4064,136979,0
2013-06-19,5.3593,5.4848,5.3359,5.3593,72299,0
2013-06-20,5.3436,5.3593,5.2575,5.3202,86253,0
2013-06-21,5.3593,5.4848,5.2731,5.4376,130759,0
2013-06-24,5.4064,5.5239,5.3437,5.4769,112520,0
2013-06-25,5.5239,5.5239,5.469,5.4925,102432,0
2013-06-26,5.5317,5.5317,5.2496,5.375,235481,0
2013-06-27,5.375,5.375,4.8344,4.9597,208454,0
2013-06-28,4.9676,4.9676,4.6307,4.6385,386350,0
2013-07-01,4.7011,4.8344,4.6541,4.7248,143217,0
2013-07-02,4.7403,4.8579,4.6698,4.7011,47201,0
2013-07-03,4.6776,4.7011,4.427,4.4817,55672,0
2013-07-05,4.5131,4.5992,4.4817,4.5445,38306,0
2013-07-08,4.5445,4.5523,4.5131,4.5445,41472,0
2013-07-09,4.607,4.709,4.5914,4.6385,45360,0
2013-07-10,4.6385,4.6776,4.5993,4.6776,28639,0
2013-07-11,4.6933,4.7639,4.6698,4.7482,96994,0
2013-07-12,4.7717,4.7795,4.7403,4.7403,19161,0
2013-07-15,4.7717,4.7717,4.5993,4.6229,23970,0
2013-07-16,4.5993,4.5994,4.4162,4.4739,71518,0
2013-07-17,4.5131,4.5523,4.4427,4.5288,38496,0
2013-07-18,4.521,4.5602,4.38,4.474,32746,0
2013-07-19,4.427,4.5052,4.427,4.4427,18628,0
2013-07-22,4.4427,4.4895,4.38,4.3876,83135,0
2013-07-23,4.4112,4.5366,4.3878,4.5288,22917,0
2013-07-24,4.5131,4.756,4.4582,4.7325,48066,0
2013-07-25,4.662,4.8499,4.6541,4.7952,38292,0
2013-07-26,4.8344,4.8422,4.6385,4.756,71083,0
2013-07-29,4.7169,4.771,4.6307,4.6776,36215,0
2013-07-30,4.6698,4.7639,4.6698,4.709,32765,0
2013-07-31,4.7011,4.7874,4.7011,4.7639,23055,0
2013-08-01,4.7647,4.7874,4.7209,4.7403,42673,0
2013-08-02,4.7248,4.7248,4.615,4.6385,22691,0
2013-08-05,4.6698,4.7874,4.615,4.7403,25727,0
2013-08-06,4.7248,4.8734,4.709,4.8265,30266,0
2013-08-07,4.8344,4.9676,4.7403,4.8422,139491,0
2013-08-08,4.8422,5.0127,4.8187,4.8344,58562,0
2013-08-09,4.7874,4.8579,4.7639,4.8108,21546,0
2013-08-12,4.7952,4.8813,4.6541,4.803,19530,0
2013-08-13,4.8422,4.9049,4.7795,4.8734,64487,0
2013-08-14,4.8422,4.9989,4.7403,4.8734,79572,0
2013-08-15,4.803,4.9753,4.615,4.6541,79023,0
2013-08-16,4.6385,4.9519,4.4661,4.7639,115925,0
2013-08-19,4.7248,4.7952,4.5445,4.662,32877,0
2013-08-20,4.4661,4.7325,4.4661,4.5445,15461,0
2013-08-21,4.615,4.6541,4.5052,4.6071,30196,0
2013-08-22,4.6385,4.6385,4.5052,4.5602,6410,0
2013-08-23,4.5053,4.5601,4.427,4.4817,36903,0
2013-08-26,4.4427,4.4427,4.09,4.2858,100696,0
2013-08-27,4.1684,4.5523,4.1528,4.5523,49828,0
2013-08-28,4.6385,4.7403,4.5836,4.615,54619,0
2013-08-29,4.6229,4.6933,4.6229,4.6385,15590,0
2013-08-30,4.6307,4.7403,4.6229,4.662,31164,0
2013-09-03,4.709,4.7717,4.6776,4.7248,30101,0
2013-09-04,4.756,4.7874,4.7482,4.7717,23223,0
2013-09-05,4.8265,4.85,4.7874,4.8422,18251,0
2013-09-06,4.85,4.944,4.803,4.9127,20210,0
2013-09-09,4.9676,5.0067,4.897,4.944,21042,0
2013-09-10,4.9676,5.0146,4.8734,5.0067,10679,0
2013-09-11,5.0146,5.1634,4.9479,5.1321,25943,0
2013-09-12,5.1243,5.2086,5.0771,5.1642,40478,0
2013-09-13,5.093,5.2889,5.093,5.2105,16277,0
2013-09-16,5.187,5.4064,5.1476,5.1556,47246,0
2013-09-17,5.1321,5.1948,5.0694,5.14,52517,0
2013-09-18,5.1712,5.2027,5.093,5.1634,13654,0
2013-09-19,5.1712,5.1712,5.0302,5.0381,13410,0
2013-09-20,5.0538,5.1008,4.8265,4.8265,81325,0
2013-09-23,4.7952,4.9824,4.7254,4.8187,31551,0
2013-09-24,4.85,4.8579,4.6854,4.7403,16847,0
2013-09-25,5.0538,5.0538,4.709,4.7795,11359,0
2013-09-26,4.7717,4.9207,4.7403,4.8108,11105,0
2013-09-27,4.7795,4.8657,4.5836,4.607,28461,0
2013-09-30,4.5288,4.8265,4.5288,4.7482,16974,0
2013-10-01,4.7639,4.8265,4.6854,4.7169,10083,0
2013-10-02,4.615,4.7011,4.5758,4.6933,24760,0
2013-10-03,4.6385,4.7011,4.5052,4.5445,25014,0
2013-10-04,4.5836,4.6933,4.4817,4.4895,28589,0
2013-10-07,4.4427,4.662,4.38,4.4895,44160,0
2013-10-08,4.521,4.5758,4.1997,4.2938,25271,0
2013-10-09,4.3408,4.568,4.2076,4.4661,44924,0
2013-10-10,4.4739,4.5993,4.4427,4.5602,30759,0
2013-10-11,4.4739,4.5993,4.4739,4.5523,12891,0
2013-10-14,4.5366,4.5993,4.5366,4.5602,21825,0
2013-10-15,4.5366,4.5914,4.4817,4.5131,85129,0
2013-10-16,4.4895,4.5131,4.2702,4.4739,32546,0
2013-10-17,4.3956,4.4661,4.3956,4.4112,9157,0
2013-10-18,4.3564,4.3956,4.2389,4.3408,35992,0
2013-10-21,4.3408,4.4034,4.3329,4.38,14168,0
2013-10-22,4.2781,4.3876,4.1997,4.2858,30377,0
2013-10-23,4.2624,4.2624,4.09,4.1527,40714,0
2013-10-24,4.1449,4.2545,4.0039,4.09,40458,0
2013-10-25,4.0979,4.1684,4.0273,4.1134,28715,0
2013-10-28,4.1134,4.38,4.0822,4.2938,11231,0
2013-10-29,4.3408,4.5445,4.3408,4.5288,26803,0
2013-10-30,4.521,4.5758,4.4661,4.5288,17741,0
2013-10-31,4.5288,4.662,4.5052,4.5993,27032,0
2013-11-01,4.6541,4.6541,4.521,4.6464,10721,0
2013-11-04,4.6385,4.662,4.3408,4.662,15442,0
2013-11-05,4.6229,4.6698,4.5914,4.6698,5232,0
2013-11-06,4.615,4.7011,4.5914,4.6385,7274,0
2013-11-07,4.615,4.6541,4.2938,4.419,41097,0
2013-11-08,4.6853,4.6853,4.427,4.6385,6949,0
2013-11-11,4.6307,4.6385,4.5445,4.6307,24888,0
2013-11-12,4.4975,4.615,4.4975,4.5052,3829,0
2013-11-13,4.5052,4.615,4.4975,4.5366,23994,0
2013-11-14,4.4975,4.5914,4.3171,4.3643,17614,0
2013-11-15,4.3329,4.6229,3.667,3.9569,123289,0
2013-11-18,3.8393,4.137,3.761,3.761,115492,0
2013-11-19,3.761,3.9098,3.761,3.7688,20677,0
2013-11-20,3.808,3.8158,3.761,3.808,36757,0
2013-11-21,3.7923,3.8001,3.761,3.8001,27833,0
2013-11-22,3.8393,3.847,3.761,3.8393,29100,0
2013-11-25,3.8001,3.8001,3.62,3.7375,38800,0
2013-11-26,3.7375,3.7766,3.6512,3.6512,17229,0
2013-11-27,3.667,3.7845,3.6434,3.7845,32418,0
2013-11-29,3.761,3.9175,3.761,3.879,5371,0
2013-12-02,3.8785,3.9098,3.7845,3.8785,10083,0
2013-12-03,3.8785,3.8785,3.7688,3.8707,6509,0
2013-12-04,3.8628,3.8785,3.7295,3.8393,14294,0
2013-12-05,3.8314,3.8707,3.761,3.8628,4978,0
2013-12-06,3.8785,3.8785,3.6043,3.8001,29459,0
2013-12-09,3.6905,3.7923,3.62,3.6981,15827,0
2013-12-10,3.6905,3.8393,3.6356,3.6981,32867,0
2013-12-11,3.6434,3.6748,3.6121,3.6434,12402,0
2013-12-12,3.659,3.7531,3.6121,3.7375,9445,0
2013-12-13,3.6981,3.761,3.6043,3.6981,19295,0
2013-12-16,3.6981,3.7452,3.62,3.6826,18634,0
2013-12-17,3.6121,3.7531,3.565,3.6512,12125,0
2013-12-18,3.6356,3.7531,3.5964,3.6981,14294,0
2013-12-19,3.6981,3.6981,3.6121,3.6434,16645,0
2013-12-20,3.6905,3.7217,3.5886,3.5964,66368,0
2013-12-23,3.62,3.8393,3.62,3.8001,36081,0
2013-12-24,3.808,3.855,3.7139,3.8158,12181,0
2013-12-26,3.8314,3.8393,3.7295,3.8001,12891,0
2013-12-27,3.8236,3.8393,3.62,3.808,33566,0
2013-12-30,3.808,3.8236,3.659,3.7923,26929,0
2013-12-31,3.7452,3.9175,3.6905,3.7766,30120,0
2014-01-02,3.8158,3.8314,3.6356,3.7295,31898,0
2014-01-03,3.6826,3.8001,3.6826,3.6905,67818,0
2014-01-06,3.7452,3.7531,3.667,3.667,11359,0
2014-01-07,3.7061,3.8,3.4476,3.5258,38628,0
2014-01-08,3.565,3.7923,3.565,3.7837,61237,0
2014-01-09,3.6356,3.808,3.5886,3.8,17561,0
2014-01-10,3.808,3.808,3.6276,3.6748,17820,0
2014-01-13,3.7139,3.8001,3.6905,3.7845,25995,0
2014-01-14,3.7766,3.7845,3.6434,3.7452,14678,0
2014-01-15,3.8173,3.9737,3.7269,3.9408,13127,0
2014-01-16,3.9078,3.9737,3.842,3.8996,6565,0
2014-01-17,3.9654,3.9654,3.7433,3.8256,23938,0
2014-01-21,3.7762,3.9654,3.7269,3.8995,6167,0
2014-01-22,3.8585,3.9737,3.7597,3.7845,13006,0
2014-01-23,3.801,3.9408,3.7187,3.735,9603,0
2014-01-24,3.7104,3.7845,3.513,3.5952,33183,0
2014-01-27,3.2908,3.7845,3.2168,3.587,43759,0
2014-01-28,3.5705,3.7433,3.5623,3.7433,8873,0
2014-01-29,3.735,3.842,3.5705,3.8235,7437,0
2014-01-30,3.7021,3.8173,3.661,3.768,5227,0
2014-01-31,3.7021,3.7021,3.6528,3.7021,13371,0
2014-02-03,3.6857,3.7021,3.6281,3.6281,29634,0
2014-02-04,3.6281,3.6692,3.587,3.6528,9866,0
2014-02-05,3.6528,3.6528,3.513,3.6446,12622,0
2014-02-06,3.6528,3.6528,3.4965,3.6446,29501,0
2014-02-07,3.5705,3.6446,3.5541,3.5788,12352,0
2014-02-10,3.6528,3.6528,3.5376,3.6117,12269,0
2014-02-11,3.5788,3.6034,3.4965,3.5293,24212,0
2014-02-12,3.5623,3.6528,3.5047,3.6033,22072,0
2014-02-13,3.5458,3.6528,3.4965,3.62,14764,0
2014-02-14,3.5952,3.6117,3.5047,3.5047,14148,0
2014-02-18,3.5541,3.578,3.2908,3.3567,39136,0
2014-02-19,3.4635,3.4957,3.3731,3.4471,13616,0
2014-02-20,3.4224,3.4307,3.3073,3.3567,13013,0
2014-02-21,3.3731,3.4801,3.2908,3.4553,28153,0
2014-02-24,3.4553,3.5211,3.3895,3.4553,15824,0
2014-02-25,3.406,3.4307,3.3402,3.4224,18146,0
2014-02-26,3.4307,3.48,3.151,3.2086,48019,0
2014-02-27,3.2908,3.3319,3.192,3.2908,6773,0
2014-02-28,3.3154,3.3319,3.0695,3.2004,24435,0
2014-03-03,3.1756,3.2823,3.0687,3.1674,9643,0
2014-03-04,3.1428,3.2823,3.0934,3.1838,10915,0
2014-03-05,3.1756,3.2374,3.1756,3.2086,21606,0
2014-03-06,3.2333,3.299,3.1756,3.2086,56188,0
2014-03-07,3.2826,3.2908,3.2333,3.2497,7270,0
2014-03-10,3.2004,3.2333,3.1688,3.2086,27884,0
2014-03-11,3.2497,3.2497,3.0934,3.1674,36171,0
2014-03-12,3.151,3.2086,3.1263,3.2004,11690,0
2014-03-13,3.192,3.2497,3.0522,3.2086,49827,0
2014-03-14,3.151,3.2333,3.151,3.2086,11330,0
2014-03-17,3.2168,3.2333,3.1606,3.225,27764,0
2014-03-18,3.225,3.3319,3.2086,3.2744,8715,0
2014-03-19,3.2497,3.3731,3.2497,3.3648,18879,0
2014-03-20,3.3731,3.3731,3.299,3.3073,16645,0
2014-03-21,3.3642,3.6116,3.3642,3.4717,120953,0
2014-03-24,3.4717,3.4965,3.3154,3.4224,14908,0
2014-03-25,3.4553,3.4553,3.3237,3.439,17061,0
2014-03-26,3.4307,3.4965,3.3484,3.4224,3525,0
2014-03-27,3.4867,3.4867,3.3237,3.3977,19831,0
2014-03-28,3.471,3.471,3.3648,3.3977,17574,0
2014-03-31,3.406,3.4143,3.2908,3.3402,39976,0
2014-04-01,3.3237,3.4301,3.299,3.3567,11040,0
2014-04-02,3.3319,3.3731,3.2744,3.3319,31553,0
2014-04-03,3.299,3.3319,3.2908,3.299,20063,0
2014-04-04,3.299,3.3319,3.2908,3.2908,23552,0
2014-04-07,3.3237,3.3237,3.299,3.3073,8892,0
2014-04-08,3.2908,3.3319,3.2908,3.3237,5858,0
2014-04-09,3.3237,3.3237,3.3154,3.3237,5646,0
2014-04-10,3.3237,3.3237,3.2826,3.3073,23442,0
2014-04-11,3.3073,3.3073,3.2662,3.2908,20544,0
2014-04-14,3.3073,3.3319,3.2414,3.2579,20307,0
2014-04-15,3.3319,3.3319,3.2826,3.299,15525,0
2014-04-16,3.2579,3.3319,3.2414,3.2414,16501,0
2014-04-17,3.2171,3.241,3.1674,3.2086,15874,0
2014-04-21,3.2086,3.2086,3.1838,3.2086,6294,0
2014-04-22,3.1674,3.2086,3.1098,3.1838,15902,0
2014-04-23,3.1838,3.3237,2.9781,3.0522,68062,0
2014-04-24,3.192,3.2908,3.0449,3.2826,27901,0
2014-04-25,3.3073,3.3319,3.1428,3.2744,11197,0
2014-04-28,3.2908,3.3154,3.192,3.2004,14738,0
2014-04-29,3.1756,3.2661,3.1591,3.2086,13895,0
2014-04-30,3.2743,3.2743,3.1107,3.2004,12385,0
2014-05-01,3.1756,3.2497,3.1263,3.2086,21481,0
2014-05-02,3.2826,3.2826,3.2004,3.2086,8227,0
2014-05-05,3.2004,3.2414,3.192,3.2168,11307,0
2014-05-06,3.2004,3.2744,3.2004,3.2333,8056,0
2014-05-07,3.2168,3.3147,3.2168,3.2579,6923,0
2014-05-08,3.3229,3.3237,3.2595,3.3154,7566,0
2014-05-09,3.3154,3.3319,3.2513,3.299,4121,0
2014-05-12,3.3154,3.3237,3.2662,3.2908,10238,0
2014-05-13,3.2744,3.3319,3.2744,3.3073,9650,0
2014-05-14,3.2908,3.3319,3.2908,3.3154,6432,0
2014-05-15,3.3154,3.3237,3.2642,3.3233,5687,0
2014-05-16,3.2908,3.3154,3.2086,3.2333,10478,0
2014-05-19,3.151,3.3031,3.151,3.2579,3848,0
2014-05-20,3.2414,3.2662,3.1838,3.2414,5017,0
2014-05-21,3.2333,3.2414,3.1946,3.2414,2255,0
2014-05-22,3.2004,3.2414,3.0276,3.2333,16779,0
2014-05-23,3.225,3.2414,3.192,3.2004,2847,0
2014-05-27,3.2086,3.2086,3.1757,3.1838,2578,0
2014-05-28,3.192,3.2086,3.1591,3.2004,3198,0
2014-05-29,3.2086,3.2333,3.192,3.225,8524,0
2014-05-30,3.1674,3.2414,3.1345,3.192,12156,0
2014-06-02,3.225,3.2414,3.192,3.225,7456,0
2014-06-03,3.225,3.225,3.2168,3.2168,1784,0
2014-06-04,3.1591,3.2414,3.1591,3.2333,6727,0
2014-06-05,3.225,3.4883,3.2205,3.4883,69737,0
2014-06-06,3.2908,3.4717,3.2908,3.4224,15927,0
2014-06-09,3.4307,3.4553,3.4307,3.439,6402,0
2014-06-10,3.4471,3.7762,3.3237,3.6034,58710,0
2014-06-11,3.62,3.62,3.5211,3.62,25723,0
2014-06-12,3.62,3.6281,3.406,3.6281,20321,0
2014-06-13,3.6528,3.6528,3.5788,3.6117,9651,0
2014-06-16,3.6133,3.62,3.5401,3.6117,8267,0
2014-06-17,3.5458,3.9159,3.4553,3.6281,19510,0
2014-06-18,3.6034,3.7021,3.5376,3.6034,8814,0
2014-06-19,3.6117,3.7187,3.5788,3.6857,12249,0
2014-06-20,3.661,3.7104,3.4841,3.5293,35145,0
2014-06-23,3.6117,3.6117,3.4636,3.4924,4059,0
2014-06-24,3.5705,3.5705,3.4471,3.5002,6023,0
2014-06-25,3.6446,3.6446,3.4883,3.5458,13677,0
2014-06-26,3.5047,3.5952,3.5047,3.5622,1667,0
2014-06-27,3.6117,3.6117,3.5293,3.6117,4095,0
2014-06-30,3.5829,3.5829,3.4553,3.513,12281,0
2014-07-01,3.5376,3.5376,3.4801,3.5211,4524,0
2014-07-02,3.5211,3.5376,3.5047,3.5293,9116,0
2014-07-03,3.4965,3.5376,3.4965,3.5211,9574,0
2014-07-07,3.5293,3.5293,3.5045,3.5047,1866,0
2014-07-08,3.5211,3.5293,3.5195,3.5293,2052,0
2014-07-09,3.5293,3.5376,3.5047,3.5047,1012,0
2014-07-10,3.4965,3.5047,3.3073,3.4143,29174,0
2014-07-11,3.3731,3.5376,3.3731,3.4883,2860,0
2014-07-14,3.4965,3.5541,3.4553,3.5293,7589,0
2014-07-15,3.6117,3.6363,3.513,3.5458,4871,0
2014-07-16,3.5952,3.6117,3.5047,3.5788,4545,0
2014-07-17,3.5211,3.62,3.5211,3.5788,10129,0
2014-07-18,3.6034,3.6117,3.5211,3.5951,1477,0
2014-07-21,3.62,3.712,3.62,3.6281,11671,0
2014-07-22,3.6446,3.8173,3.587,3.6774,8217,0
2014-07-23,3.62,3.6774,3.6117,3.6528,7735,0
2014-07-24,3.5541,3.6692,3.5293,3.62,9383,0
2014-07-25,3.62,3.62,3.549,3.5705,8741,0
2014-07-28,3.5458,3.768,3.4717,3.5541,19100,0
2014-07-29,3.5788,3.7433,3.5211,3.5541,7955,0
2014-07-30,3.513,3.5211,3.439,3.513,10899,0
2014-07-31,3.6692,3.809,3.5376,3.5952,3011,0
2014-08-01,3.6446,3.6446,3.3319,3.406,15876,0
2014-08-04,3.406,3.4471,3.3567,3.3977,10200,0
2014-08-05,3.3319,3.4471,3.3095,3.3895,16212,0
2014-08-06,3.3484,3.3567,3.2908,3.3319,19908,0
2014-08-07,3.3073,3.4307,3.3073,3.3319,5021,0
2014-08-08,3.2744,3.3813,3.2744,3.3319,5874,0
2014-08-11,3.3813,3.3895,3.2414,3.3731,12327,0
2014-08-12,3.3154,3.3648,3.299,3.3484,4782,0
2014-08-13,3.3813,3.3813,3.2535,3.3731,13144,0
2014-08-14,3.3731,4.4837,3.3484,3.9078,138119,0
2014-08-15,3.8503,3.8667,3.62,3.809,62045,0
2014-08-18,3.8256,3.8667,3.661,3.7927,42678,0
2014-08-19,3.7845,3.8256,3.7509,3.8256,15641,0
2014-08-20,3.7115,3.8256,3.7115,3.8173,6209,0
2014-08-21,3.8173,3.8256,3.7021,3.7845,12982,0
2014-08-22,3.7845,3.7845,3.7187,3.7762,5306,0
2014-08-25,3.7433,3.7762,3.7021,3.7104,14155,0
2014-08-26,3.7021,3.7433,3.6363,3.7187,46354,0
2014-08-27,3.7433,3.7845,3.6941,3.7515,38084,0
2014-08-28,3.7656,3.8667,3.7656,3.8667,14117,0
2014-08-29,3.8256,3.8667,3.8103,3.8667,9594,0
2014-09-02,3.8667,3.8667,3.7269,3.809,14942,0
2014-09-03,3.8667,3.8667,3.7021,3.8338,14425,0
2014-09-04,3.8503,3.8585,3.7515,3.7845,14769,0
2014-09-05,3.7433,3.8585,3.641,3.8585,37484,0
2014-09-08,3.8173,3.8667,3.7451,3.842,21989,0
2014-09-09,3.8667,3.8667,3.7845,3.8585,19879,0
2014-09-10,3.8667,3.8667,3.8256,3.8667,3382,0
2014-09-11,3.842,3.8667,3.809,3.8585,13249,0
2014-09-12,3.8173,3.9078,3.8173,3.8996,12502,0
2014-09-15,3.9078,3.9078,3.842,3.875,33406,0
2014-09-16,3.883,3.99,3.8667,3.99,16986,0
2014-09-17,3.9325,4.0724,3.9325,4.023,22721,0
2014-09-18,4.0559,4.0559,3.9819,4.0559,4608,0
2014-09-19,4.0642,4.0724,4.0148,4.0724,21824,0
2014-09-22,4.0477,4.0724,3.9737,4.0313,24753,0
2014-09-23,4.0642,4.0642,3.9819,4.0477,22463,0
2014-09-24,4.0148,4.0642,3.875,4.0559,11066,0
2014-09-25,4.0807,4.0807,3.9984,4.0066,10375,0
2014-09-26,4.0807,4.0807,3.9984,4.0807,11604,0
2014-09-29,3.9984,4.0807,3.9984,4.0724,16475,0
2014-09-30,4.0888,4.0888,4.0313,4.0888,10096,0
2014-10-01,4.0888,4.0888,4.0149,4.0724,18109,0
2014-10-02,4.0398,4.0724,3.9087,4.0394,26507,0
2014-10-03,4.0559,4.0559,4.0073,4.0477,6055,0
2014-10-06,4.023,4.0559,3.9819,4.0559,7910,0
2014-10-07,4.0394,4.0724,3.99,4.0559,9060,0
2014-10-08,4.0559,4.0559,3.99,4.0559,6409,0
2014-10-09,4.0559,4.0559,4.0313,4.0559,1645,0
2014-10-10,4.0477,4.0559,3.8585,4.0559,13056,0
2014-10-13,4.0559,4.0559,3.9325,4.0477,17094,0
2014-10-14,4.0477,4.1134,4.0313,4.0724,16512,0
2014-10-15,4.3603,4.385,4.0477,4.1053,16391,0
2014-10-16,4.0724,4.1053,3.916,4.0888,9211,0
2014-10-17,4.1053,4.1053,4.0394,4.0477,33012,0
2014-10-20,4.0477,4.1053,4.0477,4.0724,43583,0
2014-10-21,4.1053,4.1053,4.023,4.0642,20305,0
2014-10-22,4.0559,4.1053,4.0559,4.0724,9893,0
2014-10-23,4.1053,4.1134,4.0642,4.1053,10901,0
2014-10-24,4.1053,4.1382,4.0724,4.097,7298,0
2014-10-27,4.1053,4.1217,4.0724,4.0724,7900,0
2014-10-28,4.0724,4.1134,4.0724,4.1053,7806,0
2014-10-29,4.1217,4.1217,3.875,4.0724,27450,0
2014-10-30,4.0642,4.1217,3.875,4.097,16736,0
2014-10-31,4.1217,4.1217,4.0477,4.1053,9286,0
2014-11-03,4.0888,4.1134,4.0477,4.1134,17721,0
2014-11-04,4.0724,4.1134,4.023,4.0477,14312,0
2014-11-05,4.1134,4.1134,3.9244,4.097,22066,0
2014-11-06,4.1053,4.1134,4.0313,4.0888,3598,0
2014-11-07,4.0807,4.1053,4.0559,4.0807,2139,0
2014-11-10,4.1053,4.1053,4.0642,4.0642,12480,0
2014-11-11,4.1382,4.1382,4.0642,4.1053,2780,0
2014-11-12,4.097,4.1464,4.0734,4.1134,16189,0
2014-11-13,4.1464,4.237,4.097,4.237,21548,0
2014-11-14,4.237,4.4014,4.1876,4.2616,45731,0
2014-11-17,4.385,4.3932,4.1547,4.3191,22798,0
2014-11-18,4.311,4.311,4.1876,4.2782,4150,0
2014-11-19,4.2945,4.2945,4.1382,4.2204,10108,0
2014-11-20,4.2616,4.2616,4.1957,4.237,1250,0
2014-11-21,4.2533,4.2533,4.1793,4.2451,1960,0
2014-11-24,4.2041,4.2533,4.0642,4.1134,22481,0
2014-11-25,4.1957,4.1957,3.842,3.842,31610,0
2014-11-26,3.9244,4.1957,3.9078,4.1217,48202,0
2014-11-28,4.1957,4.1957,4.13,4.1876,7302,0
2014-12-01,4.1876,4.1876,4.1053,4.1588,46913,0
2014-12-02,4.1547,4.1711,4.0148,4.1464,10669,0
2014-12-03,4.1547,4.1547,4.0807,4.1382,13560,0
2014-12-04,4.1382,4.1547,4.1382,4.1547,11417,0
2014-12-05,4.13,4.1547,4.0807,4.13,14434,0
2014-12-08,4.1547,4.1547,3.81,4.1217,31466,0
2014-12-09,4.1382,4.1382,4.097,4.1217,17310,0
2014-12-10,4.0724,4.13,4.0724,4.0807,11731,0
2014-12-11,4.0642,4.1547,3.875,3.875,24629,0
2014-12-12,3.9654,4.2451,3.9654,4.1547,46655,0
2014-12-15,4.1547,4.2041,3.9737,3.9737,73142,0
2014-12-16,4.1547,4.1547,3.916,3.916,27326,0
2014-12-17,3.99,4.1464,3.99,4.0642,29965,0
2014-12-18,4.1134,4.1134,3.7762,3.9819,32545,0
2014-12-19,3.8256,4.8868,3.8256,4.8868,116012,0
2014-12-22,4.5742,4.5742,4.4014,4.4755,32466,0
2014-12-23,4.4755,4.5249,4.4427,4.4755,9625,0
2014-12-24,4.4097,4.5249,4.1793,4.1793,5600,0
2014-12-26,4.3932,4.5249,4.3932,4.5249,15805,0
2014-12-29,4.4672,4.5249,4.459,4.5084,26836,0
2014-12-30,4.5249,4.7799,4.492,4.6484,19807,0
2014-12-31,4.64,4.7388,4.64,4.7388,24780,0
2015-01-02,4.7388,4.9115,4.7388,4.8046,8379,0
2015-01-05,4.5249,4.8128,4.5249,4.7882,18081,0
2015-01-06,4.7799,4.8539,4.7717,4.8293,12867,0
2015-01-07,4.9115,5.183,4.9115,5.0843,32621,0
2015-01-08,5.0843,5.2653,4.6894,4.9527,48579,0
2015-01-09,5.183,5.183,4.9528,4.9528,5485,0
2015-01-12,5.0185,5.1171,5.0185,5.035,6922,0
2015-01-13,5.0597,5.1748,5.0597,5.1748,14950,0
2015-01-14,5.2176,5.4335,5.2003,5.2435,15372,0
2015-01-15,5.2608,5.399,5.2435,5.3471,37250,0
2015-01-16,5.3039,5.399,5.2608,5.386,6524,0
2015-01-20,5.2262,5.3126,4.9325,5.0793,42029,0
2015-01-21,5.1744,5.2867,4.9585,5.1744,50489,0
2015-01-22,5.1744,5.2262,5.1485,5.183,10444,0
2015-01-23,5.183,5.183,5.0276,5.0966,35349,0
2015-01-26,5.0966,5.183,5.0966,5.1139,8929,0
2015-01-27,5.1744,5.183,5.0103,5.1744,8768,0
2015-01-28,5.1744,5.1744,5.0793,5.0966,18891,0
2015-01-29,5.1744,5.1744,5.0966,5.1053,4327,0
2015-01-30,5.1311,5.1399,5.0958,5.1399,13760,0
2015-02-02,5.1399,5.1744,5.0578,5.0966,27628,0
2015-02-03,5.1399,5.183,5.088,5.1139,6645,0
2015-02-04,5.0793,5.1657,5.0534,5.088,3834,0
2015-02-05,5.1399,5.1399,5.0966,5.0966,1389,0
2015-02-06,5.1311,5.1311,5.0189,5.0966,8533,0
2015-02-09,5.0966,5.0966,5.0362,5.0534,19407,0
2015-02-10,5.0534,5.0966,5.0448,5.088,7952,0
2015-02-11,5.0794,5.088,5.0331,5.0534,6171,0
2015-02-12,5.0534,5.0534,4.5351,5.0362,53534,0
2015-02-13,5.0016,5.0189,4.7511,4.993,17880,0
2015-02-17,4.9757,5.183,4.8374,5.1744,29363,0
2015-02-18,5.0966,5.1399,5.0534,5.0966,4448,0
2015-02-19,5.0966,5.172,5.0708,5.1226,19116,0
2015-02-20,5.1399,5.183,5.0534,5.0924,29899,0
2015-02-23,5.088,5.1311,5.0621,5.088,3247,0
2015-02-24,5.1053,5.1053,5.088,5.1053,2731,0
2015-02-25,5.1053,5.1311,5.0621,5.1311,2862,0
2015-02-26,5.1399,5.1399,5.0966,5.0966,6012,0
2015-02-27,5.0966,5.1311,5.088,5.0966,8127,0
2015-03-02,5.0534,5.1399,5.0534,5.1053,11692,0
2015-03-03,5.1399,5.1399,5.0708,5.1053,8450,0
2015-03-04,5.1657,5.1657,5.0966,5.0966,19101,0
2015-03-05,5.1399,5.1399,5.0708,5.0708,8450,0
2015-03-06,5.0966,5.0966,5.0621,5.0966,5904,0
2015-03-09,5.0966,5.1916,5.0534,5.1916,6252,0
2015-03-10,5.1744,5.1916,5.1744,5.1744,2084,0
2015-03-11,5.1744,5.209,5.1053,5.1744,5672,0
2015-03-12,5.1744,5.183,5.1399,5.183,4863,0
2015-03-13,5.1744,5.1744,5.0966,5.1744,3704,0
2015-03-16,5.1744,5.183,5.1399,5.1744,7987,0
2015-03-17,5.183,5.183,4.8289,5.1139,24774,0
2015-03-18,5.1139,5.1744,4.9411,5.0189,28941,0
2015-03-19,5.1226,5.1226,5.0362,5.1139,2315,0
2015-03-20,5.1053,5.1226,4.8548,4.9152,14933,0
2015-03-23,4.7857,4.8374,4.561,4.6561,31140,0
2015-03-24,4.6648,4.682,4.6648,4.6733,1621,0
2015-03-25,4.682,4.6993,4.6648,4.6733,3357,0
2015-03-26,4.6648,4.7079,4.587,4.6474,14702,0
2015-03-27,4.6302,4.682,4.6129,4.6302,5209,0
2015-03-30,4.6215,4.6302,4.5697,4.587,5789,0
2015-03-31,4.5351,4.6129,4.4488,4.6128,17515,0
2015-04-01,4.7511,5.0966,4.5783,4.6906,117152,0
2015-04-02,4.777,4.777,4.5351,4.777,39128,0
2015-04-06,4.6993,4.7684,4.587,4.587,12734,0
2015-04-07,4.5783,4.8462,4.561,4.7511,34446,0
2015-04-08,4.8374,4.8374,4.6389,4.7511,14702,0
2015-04-09,4.7079,4.7592,4.7036,4.7511,13029,0
2015-04-10,4.6215,4.777,4.6215,4.7166,2315,0
2015-04-13,4.7511,4.7857,4.6043,4.6993,15513,0
2015-04-14,4.6648,4.7511,4.6043,4.7166,8335,0
2015-04-15,4.5611,4.6993,4.5611,4.6474,2287,0
2015-04-16,4.6129,4.7511,4.5015,4.6993,19658,0
2015-04-17,4.6993,4.7079,4.6215,4.6215,2200,0
2015-04-20,4.6561,4.7511,4.4314,4.5266,5741,0
2015-04-21,4.682,4.6993,4.4676,4.6129,3336,0
2015-04-22,4.7511,4.7511,4.6302,4.6648,3175,0
2015-04-23,4.6906,4.7251,4.5351,4.7251,10535,0
2015-04-24,4.6026,4.8374,4.5965,4.8374,34039,0
2015-04-27,4.7166,4.898,4.7166,4.898,22458,0
2015-04-28,4.7597,5.1311,4.7597,5.0793,32406,0
2015-04-29,5.0534,5.0534,4.8548,5.0276,24657,0
2015-04-30,5.0362,5.0534,4.9843,5.0189,5557,0
2015-05-01,5.0103,5.1311,5.0016,5.0708,30677,0
2015-05-04,5.0966,5.0966,5.0189,5.0189,13081,0
2015-05-05,5.0534,5.0534,5.0016,5.0534,4400,0
2015-05-06,5.0016,5.0621,5.0016,5.0016,19054,0
2015-05-07,5.0362,5.0448,5.0016,5.0016,9162,0
2015-05-08,5.0448,5.1311,5.0016,5.1053,16091,0
2015-05-11,5.0189,5.2694,5.0103,5.2522,24542,0
2015-05-12,5.2262,5.6064,5.1744,5.5113,51182,0
2015-05-13,5.589,5.589,5.2953,5.3471,27435,0
2015-05-14,5.494,5.494,5.2694,5.2694,15513,0
2015-05-15,5.3601,5.3601,5.183,5.3429,33342,0
2015-05-18,5.3471,5.4768,5.3126,5.3212,25508,0
2015-05-19,5.399,5.399,5.2522,5.2522,26350,0
2015-05-20,5.2867,5.3471,5.2003,5.2608,18174,0
2015-05-21,5.2867,5.5199,5.2867,5.4853,15281,0
2015-05-22,5.5113,5.5286,5.2953,5.3558,25120,0
2015-05-26,5.5286,5.5286,5.3559,5.3904,15023,0
2015-05-27,5.399,5.4853,5.3817,5.425,17943,0
2015-05-28,5.4768,5.4768,5.4422,5.4594,11933,0
2015-05-29,5.5718,5.6064,5.425,5.5372,14933,0
2015-06-01,5.5458,6.0469,5.4681,6.0382,77615,0
2015-06-02,6.0295,6.0469,5.589,5.8741,51834,0
2015-06-03,5.7187,6.0295,5.6495,5.9172,31140,0
2015-06-04,5.8482,5.9172,5.6064,5.8655,11576,0
2015-06-05,5.9691,5.9691,5.7013,5.7877,6020,0
2015-06-08,6.0469,6.0469,5.615,5.7964,23731,0
2015-06-09,5.9518,5.9518,5.6668,5.6927,19159,0
2015-06-10,5.8482,5.8741,5.6927,5.7013,13826,0
2015-06-11,5.8279,5.8741,5.6935,5.7272,21085,0
2015-06-12,5.9346,5.9346,5.7359,5.8741,3936,0
2015-06-15,5.8568,6.0295,5.6841,5.8482,23385,0
2015-06-16,5.9172,5.9172,5.6409,5.7013,18638,0
2015-06-17,5.831,5.8741,5.6927,5.7445,12502,0
2015-06-18,5.8741,5.9259,5.7705,5.9172,21879,0
2015-06-19,5.9346,6.0469,5.8482,6.0036,25237,0
2015-06-22,5.8741,6.0382,5.8136,5.9346,28825,0
2015-06-23,5.9605,5.9605,5.8222,5.9605,16971,0
2015-06-24,5.8828,5.9605,5.7877,5.9432,20837,0
2015-06-25,5.9432,5.995,5.7877,5.9,11229,0
2015-06-26,5.8828,5.9605,5.7877,5.7877,13197,0
2015-06-29,5.9172,5.9346,5.779,5.805,19796,0
2015-06-30,5.9432,5.9605,5.4853,5.8136,85803,0
2015-07-01,5.9605,5.9605,5.7532,5.8222,18638,0
2015-07-02,5.9432,5.9518,5.5458,5.8913,27552,0
2015-07-06,5.9432,5.9432,5.615,5.9087,21300,0
2015-07-07,5.9432,5.9432,5.7964,5.9346,11461,0
2015-07-08,5.9259,5.9432,5.8482,5.8482,9146,0
2015-07-09,5.8913,5.8913,5.8482,5.8913,11576,0
2015-07-10,5.9087,5.9172,5.8395,5.9087,41559,0
2015-07-13,5.9087,5.9087,5.7187,5.8482,29057,0
2015-07-14,5.8482,5.9087,5.7532,5.8913,12522,0
2015-07-15,5.8395,6.0641,5.805,6.0641,39034,0
2015-07-16,5.9605,6.6774,5.9605,6.5392,123866,0
2015-07-17,6.6429,6.8934,6.427,6.5997,62164,0
2015-07-20,6.833,6.8503,6.185,6.211,82423,0
2015-07-21,6.5997,6.5997,6.1073,6.1937,23848,0
2015-07-22,6.1591,6.4097,6.1332,6.3406,15744,0
2015-07-23,6.4615,6.4701,6.1937,6.332,16207,0
2015-07-24,6.4789,6.4789,6.1591,6.3751,9261,0
2015-07-27,6.4789,6.6515,6.211,6.6343,32646,0
2015-07-28,6.738,6.7552,6.5911,6.6084,31950,0
2015-07-29,6.427,6.5651,6.237,6.401,35655,0
2015-07-30,6.6257,6.7292,6.4701,6.6343,23153,0
2015-07-31,6.738,6.7811,6.4874,6.712,21532,0
2015-08-03,6.6084,6.7811,6.401,6.7207,29375,0
2015-08-04,6.6948,6.9798,6.6774,6.9107,40401,0
2015-08-05,6.8848,6.9885,6.6257,6.8934,25120,0
2015-08-06,6.8848,7.1611,6.712,7.0316,57888,0
2015-08-07,6.9798,7.0143,6.6515,6.738,18638,0
2015-08-10,7.1094,7.1094,6.7552,6.8243,28825,0
2015-08-11,7.1439,7.1439,6.7812,6.8243,30941,0
2015-08-12,6.7638,6.902,6.5047,6.5392,37507,0
2015-08-13,6.5306,6.8589,6.4615,6.6602,17943,0
2015-08-14,6.738,6.8675,6.6689,6.833,12271,0
2015-08-17,6.9107,6.928,6.617,6.738,39244,0
2015-08-18,6.7207,6.8589,6.5306,6.7466,23385,0
2015-08-19,6.8157,6.8157,6.5911,6.6861,15396,0
2015-08-20,6.5392,6.5997,6.2283,6.4355,23848,0
2015-08-21,6.1937,6.4961,6.1937,6.3924,24542,0
2015-08-24,6.4355,6.4355,5.6841,5.9691,63395,0
2015-08-25,6.1332,6.2801,5.831,5.8913,14933,0
2015-08-26,5.8913,6.3838,5.8395,5.9778,37623,0
2015-08-27,6.0382,6.3665,5.9432,6.2974,19448,0
2015-08-28,6.401,6.4355,6.0469,6.0814,20837,0
2015-08-31,6.0555,6.4701,6.0382,6.2196,26509,0
2015-09-01,6.2887,6.3924,5.9,6.0469,20606,0
2015-09-02,6.3492,6.3492,6.0295,6.1591,17943,0
2015-09-03,6.332,6.3492,6.0382,6.0641,27899,0
2015-09-04,6.0469,6.2629,5.9691,5.995,24311,0
2015-09-08,5.9605,6.211,5.9259,6.1506,38086,0
2015-09-09,6.1591,6.2283,6.0124,6.0901,4400,0
2015-09-10,6.0728,6.1937,6.0124,6.0382,3176,0
2015-09-11,6.0901,6.185,5.9778,6.1073,14933,0
2015-09-14,5.9605,6.0987,5.6841,5.7877,59155,0
2015-09-15,5.831,5.9432,5.7099,5.8222,12502,0
2015-09-16,5.779,5.9691,5.7187,5.9605,32646,0
2015-09-17,5.8655,6.0641,5.7532,6.0036,17451,0
2015-09-18,5.9,6.2024,5.831,5.831,22922,0
2015-09-21,5.8222,6.0295,5.7532,5.8828,24542,0
2015-09-22,5.9259,6.0036,5.779,5.9087,6367,0
2015-09-23,5.8568,6.1073,5.7877,6.021,34689,0
2015-09-24,6.0555,6.1247,5.9518,6.0555,20971,0
2015-09-25,5.9605,6.1073,5.8222,5.8828,25931,0
2015-09-28,5.8482,5.8655,5.3605,5.7618,69274,0
2015-09-29,5.7877,5.8741,5.4335,5.615,25700,0
2015-09-30,5.7187,5.9864,5.5718,5.7964,27552,0
2015-10-01,5.7964,5.7964,5.5372,5.7013,9493,0
2015-10-02,5.5199,5.9864,5.1916,5.3039,65869,0
2015-10-05,5.3212,5.5804,5.3212,5.5113,11824,0
2015-10-06,5.4162,5.7272,5.4162,5.615,25931,0
2015-10-07,5.7099,5.7099,5.6581,5.6581,5557,0
2015-10-08,5.6581,5.6753,5.3299,5.425,12155,0
2015-10-09,5.615,5.6322,5.5286,5.5976,10650,0
2015-10-12,5.5286,5.6841,5.2953,5.4594,42100,0
2015-10-13,5.4335,5.5976,5.4335,5.5113,5441,0
2015-10-14,5.4853,5.589,5.3039,5.3039,23037,0
2015-10-15,5.399,5.5113,5.399,5.4422,10998,0
2015-10-16,5.5372,5.5372,5.4508,5.4594,5557,0
2015-10-19,5.4422,5.5458,5.2694,5.2694,22738,0
2015-10-20,5.399,5.4422,5.2694,5.278,11411,0
2015-10-21,5.399,5.4076,5.2694,5.2953,14818,0
2015-10-22,5.399,5.4422,5.278,5.278,10998,0
2015-10-23,5.278,5.4681,5.278,5.3299,12850,0
2015-10-26,5.3126,5.4508,5.2953,5.3126,17133,0
2015-10-27,5.3212,5.373,5.278,5.278,10303,0
2015-10-28,5.3558,5.3558,5.2953,5.3212,2315,0
2015-10-29,5.3126,5.3126,5.1311,5.1744,8682,0
2015-10-30,5.1485,5.3039,5.1139,5.2608,8798,0
2015-11-02,5.209,5.209,5.0966,5.2003,8609,0
2015-11-03,5.1139,5.1916,5.1139,5.1916,11113,0
2015-11-04,5.1053,5.209,5.1053,5.2003,5826,0
2015-11-05,5.1226,5.209,5.1226,5.209,3010,0
2015-11-06,5.1485,5.183,5.0793,5.088,5441,0
2015-11-09,5.183,5.2003,5.0534,5.1053,14271,0
2015-11-10,5.1311,5.2003,5.1311,5.1485,7061,0
2015-11-11,5.183,5.2262,5.183,5.2003,4863,0
2015-11-12,5.183,5.209,5.1485,5.1485,8450,0
2015-11-13,5.1311,5.6581,5.1311,5.6236,39244,0
2015-11-16,5.4508,5.805,5.4508,5.7618,32529,0
2015-11-17,5.805,5.805,5.4594,5.6409,16554,0
2015-11-18,5.7272,5.779,5.7272,5.7272,3473,0
2015-11-19,5.6495,5.7272,5.6495,5.6927,2315,0
2015-11-20,5.7359,5.7618,5.6322,5.6841,10187,0
2015-11-23,5.6495,5.7705,5.6495,5.6927,15165,0
2015-11-24,5.7445,5.7445,5.6753,5.6753,926,0
2015-11-25,5.7618,5.7618,5.6927,5.6927,2315,0
2015-11-27,5.6841,5.7272,5.6841,5.7272,5672,0
2015-11-30,5.7272,5.9087,5.7272,5.8741,9146,0
2015-12-01,5.7531,5.7834,5.7187,5.7834,1588,0
2015-12-02,5.779,5.7877,5.723,5.7696,2917,0
2015-12-03,5.7359,5.7359,5.6581,5.6581,3600,0
2015-12-04,5.7359,5.805,5.6753,5.805,695,0
2015-12-07,5.7964,5.8655,5.7532,5.805,5209,0
2015-12-08,5.831,5.931,5.8136,5.9,9335,0
2015-12-09,5.9172,5.9172,5.8136,5.8395,2547,0
2015-12-10,5.8568,5.8655,5.7359,5.8136,4283,0
2015-12-11,5.7532,5.7877,5.7445,5.7445,2894,0
2015-12-14,5.7618,5.7877,5.615,5.7574,18159,0
2015-12-15,5.7618,5.8482,5.6753,5.6753,5904,0
2015-12-16,5.6495,5.779,5.5718,5.6495,18407,0
2015-12-17,5.8136,5.8136,5.5718,5.6064,4052,0
2015-12-18,5.589,5.7964,5.4853,5.6927,15050,0
2015-12-21,5.5545,5.7445,5.4508,5.5027,9609,0
2015-12-22,5.5286,5.6495,5.4853,5.5372,5582,0
2015-12-23,5.615,5.6495,5.4768,5.5286,10419,0
2015-12-24,5.8741,5.8741,5.494,5.5709,3401,0
2015-12-28,5.5286,5.5718,5.373,5.4594,30291,0
2015-12-29,5.4422,5.6064,5.4422,5.5212,16534,0
2015-12-30,5.494,5.6064,5.4076,5.5199,7575,0
2015-12-31,5.425,5.7013,5.425,5.6581,13145,0
2016-01-04,5.6236,5.6927,5.5441,5.6409,4864,0
2016-01-05,5.6409,5.7014,5.6409,5.7013,6177,0
2016-01-06,5.6564,5.6927,5.619,5.6927,8150,0
2016-01-07,5.7013,5.9431,5.7013,5.8741,37324,0
2016-01-08,5.9518,5.9518,5.779,5.8222,7687,0
2016-01-11,5.995,5.995,5.5286,5.8655,19775,0
2016-01-12,5.8741,5.9518,5.8222,5.8568,5007,0
2016-01-13,6.068,6.068,5.6327,5.678,22807,0
2016-01-14,5.7778,5.8867,5.5238,5.7687,2646,0
2016-01-15,5.669,5.7778,5.669,5.678,2248,0
2016-01-19,5.5238,5.6327,5.1338,5.3787,21499,0
2016-01-20,5.5601,5.5601,5.1248,5.3424,37932,0
2016-01-21,5.2335,5.4535,5.2335,5.3061,6681,0
2016-01-22,5.3514,5.4331,5.2541,5.3606,16170,0
2016-01-25,5.4331,5.4331,5.1701,5.2608,8439,0
2016-01-26,5.1882,5.2608,4.9524,5.0793,27002,0
2016-01-27,5.0793,5.0794,4.8981,5.0068,3969,0
2016-01-28,5.0621,5.0621,4.9796,5.0159,11096,0
2016-01-29,4.9524,5.1683,4.9524,5.0159,10714,0
2016-02-01,5.1972,5.1972,5.025,5.034,13584,0
2016-02-02,5.0159,5.0159,4.9796,4.9796,1103,0
2016-02-03,4.9887,5.161,4.9614,5.1066,27936,0
2016-02-04,5.0885,5.2608,5.0885,5.2608,5019,0
2016-02-05,5.619,5.8095,5.4952,5.5238,2785,0
2016-02-08,5.4476,5.5429,5.2,5.2667,11261,0
2016-02-09,5.2762,5.2858,5.1524,5.2476,6467,0
2016-02-10,5.2381,5.2381,5.0611,5.1428,5978,0
2016-02-11,5.2381,5.2381,4.9714,5.1333,13706,0
2016-02-12,5.2286,5.3714,5.219,5.3619,2562,0
2016-02-16,5.1905,5.3143,5.0667,5.2476,14356,0
2016-02-17,5.2095,5.3333,5.2095,5.3333,6022,0
2016-02-18,5.3714,5.8572,5.2667,5.3143,6025,0
2016-02-19,5.3524,5.3905,5.219,5.219,3079,0
2016-02-22,5.2381,5.3238,5.224,5.2381,29615,0
2016-02-23,5.2,5.238,5.2,5.2095,4637,0
2016-02-24,5.1905,5.3238,5.1619,5.2571,9871,0
2016-02-25,5.2762,5.2762,5.2354,5.2667,1801,0
2016-02-26,5.3619,5.3619,5.2,5.2286,5749,0
2016-02-29,5.2667,5.5905,5.1429,5.1714,22574,0
2016-03-01,5.1429,5.1905,5.0857,5.1405,13810,0
2016-03-02,5.0762,5.238,5.0762,5.1429,8071,0
2016-03-03,5.1429,5.1714,5.0952,5.0952,7802,0
2016-03-04,5.0952,5.2,5.0952,5.181,13862,0
2016-03-07,5.1333,5.2381,5.1333,5.2,4511,0
2016-03-08,5.2095,5.5048,5.2,5.219,9780,0
2016-03-09,5.2381,5.2762,5.1733,5.2381,2982,0
2016-03-10,5.2857,5.561,5.1905,5.2381,3621,0
2016-03-11,5.1905,5.2762,4.8286,5.219,20650,0
2016-03-14,5.219,5.2381,5.1559,5.2381,10841,0
2016-03-15,5.238,5.238,5.1429,5.2,2668,0
2016-03-16,5.1619,5.2345,5.1524,5.1905,2600,0
2016-03-17,5.1905,5.2095,5.1048,5.2095,4695,0
2016-03-18,5.181,5.219,5.0857,5.1143,12984,0
2016-03-21,5.0857,5.1086,5.0762,5.0905,14451,0
2016-03-22,5.0857,5.1,4.9524,5.0922,15687,0
2016-03-23,5.1048,5.1048,5.0571,5.1047,6909,0
2016-03-24,4.9714,5.1048,4.9714,5.0975,2888,0
2016-03-28,5.0857,5.1057,5.0762,5.0952,5608,0
2016-03-29,5.1048,5.181,5.019,5.019,8850,0
2016-03-30,5.0952,5.1048,4.9467,4.9524,8544,0
2016-03-31,4.9333,4.9524,4.7143,4.8476,21836,0
2016-04-01,4.7619,4.9143,4.7619,4.8762,69614,0
2016-04-04,4.8571,4.8857,4.8286,4.8381,2846,0
2016-04-05,4.8286,4.8381,4.8095,4.819,6930,0
2016-04-06,4.8376,4.8381,4.819,4.819,5164,0
2016-04-07,4.819,4.8286,4.7771,4.8,25323,0
2016-04-08,4.8286,4.8286,4.6667,4.765,9130,0
2016-04-11,4.781,4.8,4.7619,4.7757,8219,0
2016-04-12,4.762,4.8105,4.762,4.7874,4142,0
2016-04-13,4.7905,4.8,4.7619,4.7714,17668,0
2016-04-14,4.8045,4.8381,4.7905,4.8286,7392,0
2016-04-15,4.8095,4.8286,4.7905,4.8,6696,0
2016-04-18,4.8095,4.8095,4.781,4.781,4721,0
2016-04-19,4.781,4.8095,4.7524,4.8095,9255,0
2016-04-20,4.781,4.781,4.7238,4.7619,7373,0
2016-04-21,4.7429,4.7524,4.7048,4.7237,8453,0
2016-04-22,4.7144,4.7524,4.6857,4.7238,8035,0
2016-04-25,4.6857,4.7446,4.6476,4.6571,11154,0
2016-04-26,4.7333,4.7714,4.5714,4.6762,27743,0
2016-04-27,4.6381,4.7524,4.6381,4.7429,5858,0
2016-04-28,4.7524,4.7619,4.6903,4.7048,15586,0
2016-04-29,4.7143,4.7619,4.619,4.6667,9768,0
2016-05-02,4.6857,4.7048,4.6857,4.6857,3241,0
2016-05-03,4.7227,4.7233,4.619,4.6857,6928,0
2016-05-04,4.7143,4.7143,4.6667,4.6952,315,0
2016-05-05,4.6476,4.6952,4.619,4.6667,10687,0
2016-05-06,4.7048,4.7048,4.6171,4.6667,1619,0
2016-05-09,4.619,4.6286,4.5905,4.6095,2100,0
2016-05-10,4.6095,4.619,4.4571,4.5143,9226,0
2016-05-11,4.5143,4.5714,4.4419,4.5333,20855,0
2016-05-12,4.4571,4.5714,4.3371,4.381,10580,0
2016-05-13,4.3333,4.3714,4.3333,4.3684,11007,0
2016-05-16,4.0476,4.6095,4.0476,4.5333,18114,0
2016-05-17,4.5714,4.581,4.4286,4.4286,18606,0
2016-05-18,4.4095,4.4952,4.3238,4.4571,6183,0
2016-05-19,4.5333,4.5333,4.3238,4.3429,8222,0
2016-05-20,4.3143,4.4476,4.3143,4.3524,8029,0
2016-05-23,4.4381,4.4381,4.2381,4.3143,15656,0
2016-05-24,4.5143,4.5143,4.3048,4.3524,14601,0
2016-05-25,4.2952,4.3834,4.1429,4.3333,26088,0
2016-05-26,4.4286,4.4286,4.2,4.3333,3421,0
2016-05-27,4.381,4.4476,4.2667,4.3238,15517,0
2016-05-31,4.2952,4.2957,4.1619,4.2324,42919,0
2016-06-01,4.2857,4.3048,4.279,4.2857,2413,0
2016-06-02,4.2762,4.2857,4.1905,4.2667,8929,0
2016-06-03,4.2857,4.2857,4.2381,4.2667,1365,0
2016-06-06,4.2667,4.2667,4.181,4.2286,4552,0
2016-06-07,4.2476,4.2857,4.1905,4.2381,11907,0
2016-06-08,4.2381,4.2381,4.2,4.2381,12171,0
2016-06-09,4.2571,4.3333,4.2476,4.3333,27589,0
2016-06-10,4.3333,4.3524,4.3333,4.3524,4237,0
2016-06-13,4.3524,4.4475,4.3429,4.439,18459,0
2016-06-14,4.4476,4.4476,4.3905,4.4286,9752,0
2016-06-15,4.4095,4.4476,4.381,4.4476,5280,0
2016-06-16,4.4476,4.4476,4.4476,4.4476,210,0
2016-06-17,4.4457,4.5333,4.4095,4.4095,10948,0
2016-06-20,4.5238,4.5238,4.4584,4.5238,2080,0
2016-06-21,4.5143,4.5143,4.4382,4.4762,5375,0
2016-06-22,4.4952,4.5238,4.4667,4.5238,4140,0
2016-06-23,4.5333,4.6856,4.4762,4.5429,6765,0
2016-06-24,4.381,4.6571,4.381,4.5524,42101,0
2016-06-27,4.6191,4.6191,4.4286,4.4381,20748,0
2016-06-28,4.6,4.6057,4.5048,4.5295,6568,0
2016-06-29,4.7048,4.7048,4.5143,4.6381,4369,0
2016-06-30,4.7143,4.7143,4.619,4.6571,5168,0
2016-07-01,4.7142,4.7142,4.619,4.619,1381,0
2016-07-05,4.6301,4.6571,4.6095,4.6286,1617,0
2016-07-06,4.5714,4.6571,4.5714,4.5905,3731,0
2016-07-07,4.6476,4.6476,4.6019,4.6301,3797,0
2016-07-08,4.6286,4.6667,4.5715,4.6571,5997,0
2016-07-11,4.6667,4.6952,4.6667,4.6762,35325,0
2016-07-12,4.7133,4.7619,4.7133,4.7219,18765,0
2016-07-13,4.6667,5.1238,4.6667,4.8571,14709,0
2016-07-14,5.1999,5.1999,4.8571,4.9714,19547,0
2016-07-15,5.0702,5.0702,4.9886,5,1896,0
2016-07-18,4.9524,5,4.9524,5,6133,0
2016-07-19,5,5,4.8571,4.9524,2205,0
2016-07-20,4.9524,5,4.9524,4.9524,1806,0
2016-07-21,4.981,4.981,4.9143,4.9373,3655,0
2016-07-22,5,5,4.9048,4.9429,420,0
2016-07-25,4.9048,4.9905,4.9048,4.9524,5312,0
2016-07-26,4.9143,5.0095,4.9048,5,10488,0
2016-07-27,5.0571,5.1571,5,5.0571,15581,0
2016-07-28,5.0667,5.1905,5,5.1476,11576,0
2016-07-29,5.1714,5.1714,5,5.0476,8651,0
2016-08-01,5.1619,5.1619,4.7217,4.9429,14242,0
2016-08-02,4.8905,5.0667,4.8879,5.0667,7093,0
2016-08-03,5.0029,5.0286,4.9915,5.019,1055,0
2016-08-04,5.0286,5.1048,5.019,5.1048,315,0
2016-08-05,5,5.5143,4.9524,5.419,57617,0
2016-08-08,5.4857,5.5048,5.3333,5.3428,9518,0
2016-08-09,5.3619,5.4667,5.3619,5.4286,10731,0
2016-08-10,5.4286,5.4381,5.3429,5.4095,13005,0
2016-08-11,5.381,5.4762,5.2381,5.4095,19717,0
2016-08-12,5.419,5.419,4.7524,5,58573,0
2016-08-15,4.9143,5.6419,4.8571,5.5713,128664,0
2016-08-16,5.6667,5.6667,5.4571,5.5524,8170,0
2016-08-17,5.6086,5.8571,5.381,5.619,58195,0
2016-08-18,5.6995,5.6995,5.4762,5.4952,8050,0
2016-08-19,5.4286,5.5143,5.4286,5.4857,5534,0
2016-08-22,5.4667,5.5524,5.4667,5.4952,14569,0
2016-08-23,5.5238,5.5714,5.4574,5.5714,9283,0
2016-08-24,5.4857,5.5714,5.4857,5.5713,5076,0
2016-08-25,5.6286,5.6286,5.4952,5.4984,3272,0
2016-08-26,5.6095,5.6095,5.5179,5.5179,1155,0
2016-08-29,5.5238,5.5523,5.5238,5.5523,617,0
2016-08-30,5.581,5.581,5.4762,5.4857,3611,0
2016-08-31,5.5048,5.5143,5.4286,5.4286,6526,0
2016-09-01,5.4287,5.469,5.4286,5.4286,9786,0
2016-09-02,5.4286,5.5143,5.4286,5.5143,2185,0
2016-09-06,5.581,5.5952,5.4381,5.4952,10904,0
2016-09-07,5.5143,5.5143,5.4286,5.4286,13296,0
2016-09-08,5.4286,5.4286,5.2857,5.3619,3989,0
2016-09-09,5.381,5.381,5.162,5.2381,10147,0
2016-09-12,5.2695,5.3513,5.2,5.2381,18184,0
2016-09-13,5.181,5.2475,5.1048,5.1619,26126,0
2016-09-14,5.3048,5.3048,5.2286,5.2762,4383,0
2016-09-15,5.2381,5.3333,5.2,5.2571,8839,0
2016-09-16,5.2381,5.5714,5.2381,5.5714,15627,0
2016-09-19,5.7143,5.7143,5.3429,5.4857,21025,0
2016-09-20,5.5048,5.5048,5.3905,5.4476,2309,0
2016-09-21,5.5429,5.5429,5.5048,5.5143,1197,0
2016-09-22,5.5714,5.5714,5.2489,5.2857,6828,0
2016-09-23,5.2857,5.2857,5.2381,5.2381,4138,0
2016-09-26,5.1333,5.2381,5.0571,5.1143,9863,0
2016-09-27,5.2286,5.2286,5.0667,5.1714,20854,0
2016-09-28,5.2286,5.5524,5.2286,5.4286,60717,0
2016-09-29,5.419,5.6571,5.419,5.5714,10144,0
2016-09-30,5.6381,5.6381,5.5257,5.581,4259,0
2016-10-03,5.5238,5.5238,5.5048,5.5143,1187,0
2016-10-04,5.4476,5.5524,5.4381,5.4476,33007,0
2016-10-05,5.475,5.4762,5.3333,5.4762,7431,0
2016-10-06,5.4762,5.6095,5.4762,5.5429,23651,0
2016-10-07,5.5238,5.5714,5.5238,5.5619,3133,0
2016-10-10,5.5525,5.9905,5.5525,5.7619,120354,0
2016-10-11,5.7619,6.0286,5.7619,5.9714,34697,0
2016-10-12,6.0476,6.1714,5.9429,6.0286,21427,0
2016-10-13,6.1333,6.3333,6.0095,6.0095,40692,0
2016-10-14,6.2121,6.3238,5.9905,6.0857,14818,0
2016-10-17,6.1905,6.1905,6,6.0095,15892,0
2016-10-18,6.181,6.181,6.019,6.0762,2160,0
2016-10-19,6.0095,6.0952,6.0095,6.0571,8980,0
2016-10-20,6.0762,6.0857,6.0472,6.0571,5598,0
2016-10-21,6,6.0667,6,6.0286,4216,0
2016-10-24,6,6.0857,6,6.0857,10031,0
2016-10-25,6.0952,6.0952,5.9238,6.019,11481,0
2016-10-26,6.0095,6.0571,5.9239,6.019,6872,0
2016-10-27,6.0213,6.0213,5.9333,5.9333,8281,0
2016-10-28,5.9429,6,5.8571,5.8667,7830,0
2016-10-31,5.8571,6.0952,5.8571,5.9524,11676,0
2016-11-01,6,6,6,6,248,0
2016-11-02,5.9524,5.9524,5.9048,5.9286,2415,0
2016-11-03,5.9524,6,5.8095,5.8571,10896,0
2016-11-04,5.9524,5.9952,5.9048,5.9048,2325,0
2016-11-07,5.9524,6.1429,5.9048,6.0476,17365,0
2016-11-08,6.0952,6.0952,6,6,3912,0
2016-11-09,6.0476,6.0952,5.4286,5.8571,16694,0
2016-11-10,5.8095,6.0476,5.6667,5.9048,5324,0
2016-11-11,5.9476,5.9524,5.7619,5.8476,7469,0
2016-11-14,6.0476,6.0476,5.654,5.9524,11204,0
2016-11-15,5.9524,6.0292,5.88,6.0292,6208,0
2016-11-16,5.9048,6,5.8571,5.9048,4036,0
2016-11-17,5.9524,6,5.8571,6,7353,0
2016-11-18,6,6.0952,5.8571,5.9048,20675,0
2016-11-21,6,6.0476,5.9524,6.0476,8262,0
2016-11-22,6.0952,6.1905,6.0476,6.0952,17760,0
2016-11-23,6.181,6.1905,5.9048,6.1139,16751,0
2016-11-25,6.1133,6.1905,6.1133,6.1905,5811,0
2016-11-28,6.1905,6.5238,6.1429,6.4286,41045,0
2016-11-29,6.3333,6.8571,6.3333,6.8571,40370,0
2016-11-30,7.0476,7.0476,6.7143,6.8571,11408,0
2016-12-01,7.0476,7.1429,6.619,6.8095,10021,0
2016-12-02,6.6667,6.8571,6.6667,6.6962,2497,0
2016-12-05,6.9524,7.1429,6.7619,6.9524,27864,0
2016-12-06,7.0952,7.0952,6.9724,7,6300,0
2016-12-07,7.0952,7.0952,6.9524,7.0095,5305,0
2016-12-08,7.0476,7.0952,7,7,3398,0
2016-12-09,7,7.0048,6.8095,6.9048,6822,0
2016-12-12,7.0474,7.0476,6.7619,6.8467,23599,0
2016-12-13,6.9853,7.0476,6.8095,7.0429,12412,0
2016-12-14,7.0476,7.0476,6.7143,6.7253,15081,0
2016-12-15,6.8571,6.9867,6.8524,6.9048,20264,0
2016-12-16,7,7,6.619,6.8571,13683,0
2016-12-19,7,7,6.8095,6.9048,6706,0
2016-12-20,7.0476,7.0476,6.619,6.619,11809,0
2016-12-21,6.4762,6.7619,6.4762,6.619,3953,0
2016-12-22,6.639,6.6429,6.639,6.6429,2391,0
2016-12-23,6.6905,6.7619,6.6667,6.7619,6160,0
2016-12-27,6.5714,6.6667,6.2857,6.4143,39284,0
2016-12-28,6.4881,6.5714,6.2857,6.3333,2960,0
2016-12-29,6.2857,6.3333,6.1905,6.2381,27169,0
2016-12-30,6.1952,6.3095,6.1429,6.1905,8633,0
2017-01-03,6.0952,6.381,6.0952,6.2857,13389,0
2017-01-04,6.3333,6.381,6.2024,6.2381,6838,0
2017-01-05,6.2381,6.2857,6.2381,6.2381,10313,0
2017-01-06,6.2381,6.2857,6.1505,6.2857,5703,0
2017-01-09,6.1905,7.1429,6.1905,7,77368,0
2017-01-10,7.1429,7.4286,6.9524,7,60848,0
2017-01-11,7.05,7.25,6.65,6.9,19209,0
2017-01-12,6.575,7.4,6.575,6.925,38729,0
2017-01-13,6.9,7.003,6.7,6.95,34807,0
2017-01-17,6.9,7.25,6.775,6.8852,23020,0
2017-01-18,7.15,7.62,7.0431,7.2,14423,0
2017-01-19,7.175,7.25,6.95,7.075,9372,0
2017-01-20,7.05,7.3,7.05,7.1496,3060,0
2017-01-23,7.25,7.3,6.95,7.0488,4205,0
2017-01-24,7,7.1,7,7.05,962,0
2017-01-25,7.0145,7.15,7.0145,7.1,2842,0
2017-01-26,7.075,7.1125,7.075,7.1125,648,0
2017-01-27,7.145,7.15,7.145,7.15,717,0
2017-01-30,7.2,7.2,7,7.05,3359,0
2017-01-31,7,7.175,7,7.05,4560,0
2017-02-01,7,7.2,7,7.2,10366,0
2017-02-02,7.2,7.2,6.75,7.2,3111,0
2017-02-03,7.15,7.23,7.05,7.15,16014,0
2017-02-06,6.9,7.1519,6.9,7.1106,13081,0
2017-02-07,7.05,7.15,7.05,7.1,9180,0
2017-02-08,7.2,7.2,6.95,7.05,23085,0
2017-02-09,7.05,7.1,6.75,7,11404,0
2017-02-10,6.9095,7.05,6.9095,7.05,7356,0
2017-02-13,7.05,7.1,6.8,6.95,8485,0
2017-02-14,6.9073,7.1029,6.9073,7.05,7429,0
2017-02-15,7.15,7.15,6.95,6.95,6189,0
2017-02-16,7,7.05,6.95,6.95,3096,0
2017-02-17,7.0104,7.0771,7,7.05,1186,0
2017-02-21,7.1,7.1,6.9,7.05,6807,0
2017-02-22,6.9,6.95,6.8,6.94,9269,0
2017-02-23,6.85,6.9,6.8,6.875,7993,0
2017-02-24,6.85,7.05,6.85,6.9,12297,0
2017-02-27,6.9353,7.05,6.9,7.05,1784,0
2017-02-28,7.1,7.1,6.75,6.85,11402,0
2017-03-01,6.8,7,6.75,6.8,8208,0
2017-03-02,6.85,6.95,6.85,6.895,5383,0
2017-03-03,6.8,6.95,6.8,6.95,1247,0
2017-03-06,6.8,6.8,6.6,6.7,8050,0
2017-03-07,6.7,6.7,6.35,6.5,16665,0
2017-03-08,6.5,6.55,6.35,6.55,12139,0
2017-03-09,6.6,6.65,6.55,6.55,3508,0
2017-03-10,6.486,6.95,6.486,6.75,24585,0
2017-03-13,6.75,6.75,6.4,6.6,11641,0
2017-03-14,6.55,6.6,6.45,6.55,3859,0
2017-03-15,6.55,7.1,6.525,7.05,36894,0
2017-03-16,7.1,7.15,6.85,6.95,27162,0
2017-03-17,6.9662,7.45,6.91,7.3,19083,0
2017-03-20,7.1,7.25,7.1,7.2,4241,0
2017-03-21,7.2,7.2,7.1,7.1,4199,0
2017-03-22,7.0141,7.05,6.9,7.05,4664,0
2017-03-23,7.05,7.05,7,7,1141,0
2017-03-24,7,7.075,7,7,1554,0
2017-03-27,6.9,7,6.8768,7,3369,0
2017-03-28,7,7.2,6.9147,7,19458,0
2017-03-29,7.1,7.2,6.9,6.9,23006,0
2017-03-30,6.9,7.1,6.9,7,5901,0
2017-03-31,7,7,6.8,6.8,44607,0
2017-04-03,6.85,6.95,6.8202,6.85,10172,0
2017-04-04,6.85,6.85,6.8,6.8,13274,0
2017-04-05,6.9,6.9,6.8,6.85,4305,0
2017-04-06,6.85,7,6.85,6.9,1222,0
2017-04-07,6.75,6.85,6.65,6.85,2147,0
2017-04-10,6.825,6.85,6.3,6.55,9990,0
2017-04-11,6.65,6.65,6.4,6.45,9055,0
2017-04-12,6.525,6.65,6.4,6.6,12544,0
2017-04-13,6.65,6.85,6.5789,6.8,29075,0
2017-04-17,6.65,6.8,6.625,6.8,26960,0
2017-04-18,6.8,6.95,6.7217,6.85,3610,0
2017-04-19,6.75,6.8,6.75,6.8,6531,0
2017-04-20,6.7,6.925,6.7,6.9,3310,0
2017-04-24,6.75,6.85,6.6,6.8,11026,0
2017-04-25,6.95,7.05,6.9,7,8567,0
2017-04-26,7.1,7.1,7.05,7.05,5660,0
2017-04-27,7.05,7.05,7,7,2369,0
2017-04-28,7.05,7.05,6.9693,7,7297,0
2017-05-01,7.05,7.05,6.5,6.55,26198,0
2017-05-02,6.45,6.7,6.45,6.5,14472,0
2017-05-03,6.7,6.7,6.6,6.6,1098,0
2017-05-04,6.6,6.605,6.575,6.6,1586,0
2017-05-05,6.65,6.9,6.55,6.9,4360,0
2017-05-08,6.85,6.9,6.825,6.8888,12105,0
2017-05-09,6.9265,6.9265,6.85,6.9,3350,0
2017-05-10,6.9,6.905,6.8,6.9,7245,0
2017-05-11,6.85,6.85,6.85,6.85,100,0
2017-05-12,6.8,6.85,6.8,6.85,917,0
2017-05-15,6.85,6.85,6.45,6.5,14560,0
2017-05-16,6.45,6.5,6.35,6.45,13359,0
2017-05-17,6.4,6.5683,6.4,6.45,7288,0
2017-05-18,6.45,6.55,6.35,6.55,10677,0
2017-05-19,6.4,6.4,6.255,6.4,16329,0
2017-05-22,6.25,6.31,6.15,6.275,20016,0
2017-05-23,6.2,6.35,6.2,6.3,37714,0
2017-05-24,6.25,6.35,6.25,6.35,11252,0
2017-05-25,6.2,6.35,6.2,6.3,27299,0
2017-05-26,6.35,6.35,6.3,6.35,33940,0
2017-05-30,6.2,6.35,6.2,6.35,10049,0
2017-05-31,6.35,6.35,6.3345,6.35,4611,0
2017-06-01,6.35,6.35,6.25,6.25,4416,0
2017-06-02,6.35,6.35,6.25,6.35,1785,0
2017-06-05,6.3,6.35,6.25,6.3,7552,0
2017-06-06,6.35,6.35,6.25,6.3,1766,0
2017-06-07,6.2,6.35,6.2,6.35,2252,0
2017-06-08,6.35,6.35,6.2,6.35,3803,0
2017-06-09,6.25,6.35,6.2,6.275,5392,0
2017-06-12,6.3,6.35,6.25,6.35,11067,0
2017-06-13,6.35,6.45,6.25,6.25,29620,0
2017-06-14,6.2,6.325,6.2,6.25,6369,0
2017-06-15,6.3,6.4,6.2,6.4,4527,0
2017-06-16,6.35,6.4,6.3,6.4,1753,0
2017-06-19,6.4,6.4,6.2,6.25,5931,0
2017-06-20,6.4,6.4,6.2,6.35,5818,0
2017-06-21,6.45,6.45,6.1449,6.35,7940,0
2017-06-22,6.45,6.45,6.35,6.355,1003,0
2017-06-23,6.25,6.35,6.25,6.35,3746,0
2017-06-26,6.25,6.3,6.225,6.3,1390,0
2017-06-27,6.35,6.35,6.25,6.35,907,0
2017-06-28,6.3,6.35,6.3,6.3,6231,0
2017-06-29,6.3,6.55,6.3,6.4,35322,0
2017-06-30,6.4,6.4,6.06,6.375,10427,0
2017-07-03,6.2992,6.3,6.05,6.275,4026,0
2017-07-05,6.2,6.25,5.905,6.25,24834,0
2017-07-06,6.25,6.25,6.2,6.25,520,0
2017-07-07,6.2,6.3,6.15,6.3,7996,0
2017-07-10,6.255,6.4,6.25,6.4,22310,0
2017-07-11,6.3,6.55,6.3,6.3,9395,0
2017-07-12,6.475,6.475,6.4,6.4248,2067,0
2017-07-13,6.4596,6.5,6.3,6.4,4097,0
2017-07-14,6.3,6.51,6.3,6.4,6546,0
2017-07-17,6.45,6.45,6.3,6.4,4282,0
2017-07-18,6.45,6.45,6.4,6.45,7530,0
2017-07-19,6.45,6.45,6.255,6.45,4453,0
2017-07-20,6.45,6.55,6.4,6.45,5979,0
2017-07-21,6.5,6.5,6.3,6.3,6464,0
2017-07-24,6.3,6.35,6.3,6.35,10464,0
2017-07-25,6.3,6.45,6.3,6.35,10009,0
2017-07-26,6.35,6.375,6.25,6.35,2276,0
2017-07-27,6.45,6.45,6.25,6.4,3636,0
2017-07-28,6.4,6.45,6.25,6.4,6273,0
2017-07-31,6.3,6.4,6.25,6.4,6404,0
2017-08-01,6.45,6.45,6.3,6.35,1819,0
2017-08-02,6.25,6.31,6.25,6.3,2286,0
2017-08-03,6.295,6.3,6.25,6.3,868,0
2017-08-04,6.25,6.3,6.1,6.3,4293,0
2017-08-07,6.25,6.3,6.2,6.3,8652,0
2017-08-08,6.25,6.25,6.0851,6.25,4456,0
2017-08-09,6.2,6.2,6.05,6.2,4927,0
2017-08-10,6.2,6.2,6.2,6.2,1000,0
2017-08-11,6.15,6.3,5.825,6.1,6254,0
2017-08-14,6.35,6.35,6.25,6.35,5042,0
2017-08-15,6.3058,6.35,6.1,6.1,8468,0
2017-08-16,6.25,6.3,6.1,6.2,13377,0
2017-08-17,6.2,6.25,6.1,6.25,3980,0
2017-08-18,6.25,6.3,6.25,6.3,25744,0
2017-08-21,6.2981,6.35,6.25,6.25,7739,0
2017-08-22,6.35,6.35,6.2,6.2,23234,0
2017-08-23,6.3,6.3,6.3,6.3,218,0
2017-08-24,6.2421,6.25,6.2,6.25,5298,0
2017-08-25,6.25,6.3,5.8,6.025,32052,0
2017-08-28,6.1,6.2,5.75,5.95,20358,0
2017-08-29,5.95,6.1,5.85,5.9,8243,0
2017-08-30,5.95,6,5.945,6,2016,0
2017-08-31,6,6.1,5.9,5.9,12629,0
2017-09-01,5.8,5.84,5.55,5.55,9647,0
2017-09-05,5.75,5.8,5.55,5.6,18362,0
2017-09-06,5.55,5.8,5.55,5.7,10637,0
2017-09-07,5.7,5.7535,5.45,5.65,6562,0
2017-09-08,5.55,5.8,5.55,5.75,7381,0
2017-09-11,5.7,5.8,5.7,5.7,6017,0
2017-09-12,5.7,5.705,5.5747,5.6,23882,0
2017-09-13,5.6,5.75,5.525,5.55,15713,0
2017-09-14,5.6,5.7,5.5,5.5,3523,0
2017-09-15,5.5,5.55,5.433,5.45,14490,0
2017-09-18,5.4,5.5,5.4,5.45,5703,0
2017-09-19,5.4,5.5,5.4,5.4,3579,0
2017-09-20,5.45,5.45,5.45,5.45,458,0
2017-09-21,5.45,5.45,5.25,5.29,2282,0
2017-09-22,5.32,5.35,5.255,5.35,3770,0
2017-09-25,5.4,5.55,5.4,5.45,2288,0
2017-09-26,5.5,5.5,5.455,5.455,536,0
2017-09-27,5.45,5.54,5.25,5.36,15205,0
2017-09-28,5.4887,5.4887,5.1,5.1824,14286,0
2017-09-29,5.15,5.2,5.1,5.1,2910,0
2017-10-02,5.1,5.25,5.1,5.105,12703,0
2017-10-03,5.25,5.3852,5.25,5.275,17454,0
2017-10-04,5.25,5.3379,5.25,5.25,4606,0
2017-10-05,5.3959,5.3959,5.3,5.3,1699,0
2017-10-06,5.35,5.45,5.25,5.3355,9893,0
2017-10-09,5.2,5.345,5.15,5.25,19644,0
2017-10-10,5.35,5.35,5.25,5.25,3020,0
2017-10-11,5.25,5.35,5.25,5.25,5919,0
2017-10-12,5.45,5.49,5.25,5.25,11418,0
2017-10-13,5.3,5.345,5.25,5.3263,2312,0
2017-10-16,5.3096,5.55,5.25,5.25,9380,0
2017-10-17,5.4,5.4,5.25,5.27,7763,0
2017-10-18,5.25,5.331,5.25,5.275,4396,0
2017-10-19,5.3,5.3,5.25,5.27,4070,0
2017-10-20,5.45,5.45,5.445,5.445,978,0
2017-10-23,5.35,5.35,5.25,5.3,4655,0
2017-10-24,5.3098,5.3098,5.25,5.25,290,0
2017-10-25,5.45,5.55,5.31,5.45,5121,0
2017-10-26,5.5,5.5,5.475,5.5,928,0
2017-10-27,5.425,5.55,5.425,5.55,2025,0
2017-10-30,5.45,5.5,5.4,5.4681,4643,0
2017-10-31,5.45,5.5325,5.45,5.5,2166,0
2017-11-01,5.4,5.4013,5.2903,5.4,33325,0
2017-11-02,5.45,5.5825,5.45,5.5825,4347,0
2017-11-03,5.6,5.6,5.5462,5.555,17111,0
2017-11-06,5.5792,5.5792,5.45,5.5,76880,0
2017-11-07,5.5,5.55,5.5,5.55,3575,0
2017-11-08,5.5,5.5,5.45,5.5,2987,0
2017-11-09,5.5,5.5,5.45,5.45,7277,0
2017-11-10,5.5,5.55,5.5,5.55,6329,0
